Marchés français ouverture 4 h 56 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 773,27-2,95 (-0,17 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1880.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C018800002022-05-20 3:15PM EDT2022-05-230.100.000.35-0.50-83.33%85053.66%
RUTW220525C018800002022-05-20 3:50PM EDT2022-05-252.780.801.30+0.41+17.30%414138.87%
RUTW220527C018800002022-05-20 3:50PM EDT2022-05-272.542.302.90-1.57-38.20%1657535.99%
RUTW220531C018800002022-05-20 3:58PM EDT2022-05-314.063.704.50-2.55-38.58%542930.12%
RUTW220601C018800002022-05-19 2:37PM EDT2022-06-0110.214.705.60+10.21--130.44%
RUTW220603C018800002022-05-20 2:03PM EDT2022-06-034.807.007.80-8.28-63.30%153330.84%
RUTW220610C018800002022-05-20 11:11AM EDT2022-06-109.7012.2013.40-6.20-38.99%12029.79%
RUT220617C018800002022-05-20 12:10PM EDT2022-06-1711.8517.1018.20-7.75-39.54%771,03528.89%
RUTW220624C018800002022-05-16 12:04AM EDT2022-06-2431.5122.4023.500.00--128.77%
RUTW220630C018800002022-05-09 4:06PM EDT2022-06-3037.8026.0027.700.00-2428.64%
RUTW220701C018800002022-05-17 3:43PM EDT2022-07-0152.6027.1028.400.00-1228.63%
RUT220715C018800002022-05-20 3:13PM EDT2022-07-1526.9034.7036.40-14.80-35.49%557328.02%
RUTW220729C018800002022-05-20 3:55PM EDT2022-07-2942.7543.9045.60+7.75+22.14%13228.31%
RUT220916C018800002022-05-20 12:43PM EDT2022-09-1655.8066.4068.30-17.57-23.95%82727.61%
RUT221216C018800002022-05-09 3:44PM EDT2022-12-16105.4399.50103.200.00-2927.42%
RUT230616C018800002022-05-16 3:58PM EDT2023-06-16156.68142.00158.00+156.68--11927.57%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P018800002022-05-16 12:05AM EDT2022-05-2385.90100.50116.200.00--1070.41%
RUTW220525P018800002022-05-18 10:46AM EDT2022-05-2572.09101.20117.000.00-10867.83%
RUTW220527P018800002022-05-20 12:07PM EDT2022-05-27128.90107.90113.70+15.48+13.65%24046.06%
RUTW220531P018800002022-05-18 1:26PM EDT2022-05-31109.64110.00115.500.00-510737.05%
RUTW220603P018800002022-05-18 10:21AM EDT2022-06-0379.50113.40118.000.00-23535.09%
RUTW220606P018800002022-05-20 10:01AM EDT2022-06-06108.46114.60119.80+108.46-1-33.21%
RUTW220610P018800002022-05-19 2:44PM EDT2022-06-10109.20119.80124.400.00-1833.37%
RUT220617P018800002022-05-20 1:27PM EDT2022-06-17162.75125.00129.10+26.97+19.86%21,03931.68%
RUTW220624P018800002022-05-19 11:35AM EDT2022-06-24127.18130.30134.500.00-2631.18%
RUTW220630P018800002022-05-12 3:48PM EDT2022-06-30176.41134.40138.700.00-42230.80%
RUTW220701P018800002022-05-17 3:43PM EDT2022-07-0197.22129.00140.80+97.22--131.44%
RUT220715P018800002022-05-20 2:27PM EDT2022-07-15169.92143.30147.10+63.80+60.12%109229.66%
RUTW220729P018800002022-05-19 9:36AM EDT2022-07-29151.66145.30161.000.00-1131.38%
RUT220916P018800002022-05-20 12:44PM EDT2022-09-16197.50172.70178.20+24.98+14.48%1617828.45%
RUTW220930P018800002021-10-21 11:54AM EDT2022-09-3081.5051.1091.100.00--40.00%
RUT221216P018800002022-05-16 12:05AM EDT2022-12-16252.20197.40208.300.00--127.13%
RUTW221230P018800002022-05-16 12:05AM EDT2022-12-30228.54198.50214.500.00--627.41%
RUT230616P018800002022-05-16 3:58PM EDT2023-06-16227.32223.00247.00+227.32--11925.17%