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:1890.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C018900002022-05-27 3:55PM EDT2022-05-3111.3012.6013.30+7.79+221.94%613718.16%
RUTW220601C018900002022-05-27 4:13PM EDT2022-06-0118.0317.7018.30+12.53+227.82%891021.92%
RUTW220603C018900002022-05-27 3:54PM EDT2022-06-0323.0225.0025.70+12.42+117.17%1797025.62%
RUTW220610C018900002022-05-27 3:53PM EDT2022-06-1035.7238.3039.10+25.09+236.03%182427.20%
RUT220617C018900002022-05-27 3:26PM EDT2022-06-1745.7048.3049.00+16.90+58.68%5868727.69%
RUTW220624C018900002022-05-27 2:55PM EDT2022-06-2452.8656.2057.20+14.30+37.09%31127.91%
RUTW220630C018900002022-05-19 3:44PM EDT2022-06-3028.4262.0063.000.00-209427.85%
RUTW220701C018900002022-05-26 11:09AM EDT2022-07-0140.7063.1064.500.00-31528.09%
RUT220715C018900002022-05-27 3:58PM EDT2022-07-1573.3274.3075.40+19.42+36.03%3414027.69%
RUTW220729C018900002022-05-20 3:24PM EDT2022-07-2932.6981.4091.300.00-121129.51%
RUT220916C018900002022-05-19 2:58PM EDT2022-09-1672.47113.10114.800.00-3327627.77%
RUT221216C018900002022-05-20 10:05AM EDT2022-12-16100.60151.20156.200.00-11628.02%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P018900002022-05-27 4:13PM EDT2022-05-3114.4714.2014.90-44.36-75.40%466617.52%
RUTW220601P018900002022-05-17 10:41AM EDT2022-06-01142.7919.3020.000.00-1121.46%
RUTW220603P018900002022-05-27 3:56PM EDT2022-06-0328.5626.7027.40-37.27-56.62%72725.24%
RUTW220606P018900002022-05-27 10:06AM EDT2022-06-0646.3330.4031.00-79.44-63.16%2124.00%
RUTW220610P018900002022-05-26 10:46AM EDT2022-06-1075.9140.3041.100.00-53527.14%
RUT220617P018900002022-05-27 4:04PM EDT2022-06-1751.5850.8051.40-29.62-36.48%19676127.86%
RUTW220624P018900002022-05-27 3:18PM EDT2022-06-2461.3558.7059.60-138.38-69.28%5028.06%
RUTW220630P018900002022-05-27 3:36PM EDT2022-06-3067.8065.1066.10-60.73-47.25%2015028.29%
RUTW220701P018900002022-05-27 1:29PM EDT2022-07-0172.1066.3067.40-20.07-21.77%1628.44%
RUT220715P018900002022-05-27 3:58PM EDT2022-07-1578.6577.1078.10-23.98-23.37%475327.92%
RUTW220729P018900002022-05-26 2:28PM EDT2022-07-29111.1388.2089.700.00-11328.34%
RUT220916P018900002022-05-19 3:43PM EDT2022-09-16176.00115.10116.700.00-4828627.74%
RUTW220930P018900002022-02-24 2:46PM EDT2022-09-30144.6873.2093.200.00--420.83%
RUT230317P018900002022-05-16 12:05AM EDT2023-03-17237.50168.10178.500.00--226.31%
RUTW230331P018900002022-04-18 12:09AM EDT2023-03-31144.00181.50197.500.00--128.47%