Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:1880.00
Options d’achatpour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523C01880000 | 2022-05-20 3:15PM EDT | 2022-05-23 | 0.10 | 0.00 | 0.35 | -0.50 | -83.33% | 8 | 50 | 53.66% |
| RUTW220525C01880000 | 2022-05-20 3:50PM EDT | 2022-05-25 | 2.78 | 0.80 | 1.30 | +0.41 | +17.30% | 41 | 41 | 38.87% |
| RUTW220527C01880000 | 2022-05-20 3:50PM EDT | 2022-05-27 | 2.54 | 2.30 | 2.90 | -1.57 | -38.20% | 165 | 75 | 35.99% |
| RUTW220531C01880000 | 2022-05-20 3:58PM EDT | 2022-05-31 | 4.06 | 3.70 | 4.50 | -2.55 | -38.58% | 54 | 29 | 30.12% |
| RUTW220601C01880000 | 2022-05-19 2:37PM EDT | 2022-06-01 | 10.21 | 4.70 | 5.60 | +10.21 | - | - | 1 | 30.44% |
| RUTW220603C01880000 | 2022-05-20 2:03PM EDT | 2022-06-03 | 4.80 | 7.00 | 7.80 | -8.28 | -63.30% | 15 | 33 | 30.84% |
| RUTW220610C01880000 | 2022-05-20 11:11AM EDT | 2022-06-10 | 9.70 | 12.20 | 13.40 | -6.20 | -38.99% | 1 | 20 | 29.79% |
| RUT220617C01880000 | 2022-05-20 12:10PM EDT | 2022-06-17 | 11.85 | 17.10 | 18.20 | -7.75 | -39.54% | 77 | 1,035 | 28.89% |
| RUTW220624C01880000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 31.51 | 22.40 | 23.50 | 0.00 | - | - | 1 | 28.77% |
| RUTW220630C01880000 | 2022-05-09 4:06PM EDT | 2022-06-30 | 37.80 | 26.00 | 27.70 | 0.00 | - | 2 | 4 | 28.64% |
| RUTW220701C01880000 | 2022-05-17 3:43PM EDT | 2022-07-01 | 52.60 | 27.10 | 28.40 | 0.00 | - | 1 | 2 | 28.63% |
| RUT220715C01880000 | 2022-05-20 3:13PM EDT | 2022-07-15 | 26.90 | 34.70 | 36.40 | -14.80 | -35.49% | 55 | 73 | 28.02% |
| RUTW220729C01880000 | 2022-05-20 3:55PM EDT | 2022-07-29 | 42.75 | 43.90 | 45.60 | +7.75 | +22.14% | 13 | 2 | 28.31% |
| RUT220916C01880000 | 2022-05-20 12:43PM EDT | 2022-09-16 | 55.80 | 66.40 | 68.30 | -17.57 | -23.95% | 8 | 27 | 27.61% |
| RUT221216C01880000 | 2022-05-09 3:44PM EDT | 2022-12-16 | 105.43 | 99.50 | 103.20 | 0.00 | - | 2 | 9 | 27.42% |
| RUT230616C01880000 | 2022-05-16 3:58PM EDT | 2023-06-16 | 156.68 | 142.00 | 158.00 | +156.68 | - | - | 119 | 27.57% |
Options de ventepour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523P01880000 | 2022-05-16 12:05AM EDT | 2022-05-23 | 85.90 | 100.50 | 116.20 | 0.00 | - | - | 10 | 70.41% |
| RUTW220525P01880000 | 2022-05-18 10:46AM EDT | 2022-05-25 | 72.09 | 101.20 | 117.00 | 0.00 | - | 10 | 8 | 67.83% |
| RUTW220527P01880000 | 2022-05-20 12:07PM EDT | 2022-05-27 | 128.90 | 107.90 | 113.70 | +15.48 | +13.65% | 2 | 40 | 46.06% |
| RUTW220531P01880000 | 2022-05-18 1:26PM EDT | 2022-05-31 | 109.64 | 110.00 | 115.50 | 0.00 | - | 5 | 107 | 37.05% |
| RUTW220603P01880000 | 2022-05-18 10:21AM EDT | 2022-06-03 | 79.50 | 113.40 | 118.00 | 0.00 | - | 2 | 35 | 35.09% |
| RUTW220606P01880000 | 2022-05-20 10:01AM EDT | 2022-06-06 | 108.46 | 114.60 | 119.80 | +108.46 | - | 1 | - | 33.21% |
| RUTW220610P01880000 | 2022-05-19 2:44PM EDT | 2022-06-10 | 109.20 | 119.80 | 124.40 | 0.00 | - | 1 | 8 | 33.37% |
| RUT220617P01880000 | 2022-05-20 1:27PM EDT | 2022-06-17 | 162.75 | 125.00 | 129.10 | +26.97 | +19.86% | 2 | 1,039 | 31.68% |
| RUTW220624P01880000 | 2022-05-19 11:35AM EDT | 2022-06-24 | 127.18 | 130.30 | 134.50 | 0.00 | - | 2 | 6 | 31.18% |
| RUTW220630P01880000 | 2022-05-12 3:48PM EDT | 2022-06-30 | 176.41 | 134.40 | 138.70 | 0.00 | - | 4 | 22 | 30.80% |
| RUTW220701P01880000 | 2022-05-17 3:43PM EDT | 2022-07-01 | 97.22 | 129.00 | 140.80 | +97.22 | - | - | 1 | 31.44% |
| RUT220715P01880000 | 2022-05-20 2:27PM EDT | 2022-07-15 | 169.92 | 143.30 | 147.10 | +63.80 | +60.12% | 10 | 92 | 29.66% |
| RUTW220729P01880000 | 2022-05-19 9:36AM EDT | 2022-07-29 | 151.66 | 145.30 | 161.00 | 0.00 | - | 1 | 1 | 31.38% |
| RUT220916P01880000 | 2022-05-20 12:44PM EDT | 2022-09-16 | 197.50 | 172.70 | 178.20 | +24.98 | +14.48% | 16 | 178 | 28.45% |
| RUTW220930P01880000 | 2021-10-21 11:54AM EDT | 2022-09-30 | 81.50 | 51.10 | 91.10 | 0.00 | - | - | 4 | 0.00% |
| RUT221216P01880000 | 2022-05-16 12:05AM EDT | 2022-12-16 | 252.20 | 197.40 | 208.30 | 0.00 | - | - | 1 | 27.13% |
| RUTW221230P01880000 | 2022-05-16 12:05AM EDT | 2022-12-30 | 228.54 | 198.50 | 214.50 | 0.00 | - | - | 6 | 27.41% |
| RUT230616P01880000 | 2022-05-16 3:58PM EDT | 2023-06-16 | 227.32 | 223.00 | 247.00 | +227.32 | - | - | 119 | 25.17% |
