La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 887,90+49,66 (+2,70 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1870.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C018700002022-05-27 11:36AM EDT2022-05-3124.4324.8026.60+17.02+229.69%61620.51%
RUTW220601C018700002022-05-27 2:01PM EDT2022-06-0124.1529.5031.00+13.79+133.11%1244423.75%
RUTW220603C018700002022-05-27 3:54PM EDT2022-06-0334.3136.4037.80+16.14+88.83%1464026.92%
RUTW220606C018700002022-05-27 2:59PM EDT2022-06-0636.3539.9041.20+24.94+218.58%1025.34%
RUTW220610C018700002022-05-27 2:21PM EDT2022-06-1045.4049.6050.80+14.30+45.98%12528.09%
RUT220617C018700002022-05-27 3:58PM EDT2022-06-1758.2559.5060.60+21.50+58.50%26071128.45%
RUTW220624C018700002022-05-27 3:17PM EDT2022-06-2464.2967.6068.90+18.06+39.07%112428.68%
RUTW220630C018700002022-05-25 1:45PM EDT2022-06-3031.5573.3074.700.00-1728.58%
RUTW220701C018700002022-05-27 3:46PM EDT2022-07-0172.3674.5076.10+19.43+36.71%9628.77%
RUT220715C018700002022-05-27 3:31PM EDT2022-07-1583.5685.9087.10+22.69+37.28%1716128.34%
RUTW220729C018700002022-05-20 3:24PM EDT2022-07-2938.9792.80103.800.00-17930.39%
RUT220916C018700002022-05-27 12:18PM EDT2022-09-16117.05124.50126.40+16.58+16.50%11728.26%
RUT221216C018700002022-05-19 12:29PM EDT2022-12-16116.40162.40167.800.00-220328.43%
RUT230616C018700002022-04-28 11:45AM EDT2023-06-16213.00208.00232.000.00-10010029.05%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P018700002022-05-27 4:03PM EDT2022-05-317.437.107.60-27.94-78.99%339718.95%
RUTW220601P018700002022-05-24 10:30AM EDT2022-06-01126.4911.6012.200.00-1122.66%
RUTW220603P018700002022-05-27 4:04PM EDT2022-06-0319.1518.6019.20-78.04-80.30%1011226.22%
RUTW220610P018700002022-05-27 3:11PM EDT2022-06-1034.3031.9032.60-28.53-45.41%331827.88%
RUT220617P018700002022-05-27 3:36PM EDT2022-06-1744.8042.3042.90-22.01-32.94%31270828.57%
RUTW220624P018700002022-05-27 3:49PM EDT2022-06-2453.3750.2051.10-21.05-28.29%111028.73%
RUTW220630P018700002022-05-27 1:10PM EDT2022-06-3061.5556.6057.60-61.45-49.96%103128.93%
RUT220715P018700002022-05-27 4:13PM EDT2022-07-1569.1668.8069.70-22.54-24.58%1009728.54%
RUT220916P018700002022-05-26 3:50PM EDT2022-09-16127.27106.70108.300.00-668828.22%
RUTW220930P018700002022-01-31 10:38AM EDT2022-09-30132.88101.00106.100.00-2026.11%
RUT221216P018700002022-05-17 9:54AM EDT2022-12-16176.78140.50143.500.00-266727.30%
RUTW221230P018700002022-05-17 9:54AM EDT2022-12-30179.58136.00153.000.00-2828.06%
RUT230317P018700002022-05-06 9:33AM EDT2023-03-17188.50159.70170.000.00-1126.65%