Marchés français ouverture 5 h 10 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:1900.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C019000002022-05-20 2:11PM EDT2022-05-230.090.000.25-0.43-82.69%55354.00%
RUTW220525C019000002022-05-20 3:32PM EDT2022-05-250.390.350.85+0.39-62041.07%
RUTW220527C019000002022-05-20 3:43PM EDT2022-05-271.301.201.70-0.68-34.34%5815536.26%
RUTW220531C019000002022-05-20 1:32PM EDT2022-05-311.362.052.75-3.62-72.69%496830.02%
RUTW220601C019000002022-05-19 2:37PM EDT2022-06-016.662.753.50+6.66--130.18%
RUTW220603C019000002022-05-20 1:47PM EDT2022-06-033.124.305.10-4.84-60.80%102330.41%
RUTW220606C019000002022-05-20 10:08AM EDT2022-06-065.685.006.20+5.68-1-28.76%
RUTW220610C019000002022-05-20 1:34PM EDT2022-06-106.258.509.60-4.34-40.98%93029.30%
RUT220617C019000002022-05-20 3:58PM EDT2022-06-1712.8012.6013.60-1.90-12.93%431,57628.32%
RUTW220624C019000002022-05-20 9:40AM EDT2022-06-2422.0017.2018.40+0.30+1.38%11428.30%
RUTW220630C019000002022-05-20 12:23PM EDT2022-06-3015.9520.5022.00-15.22-48.83%1015728.07%
RUTW220701C019000002022-05-20 1:22PM EDT2022-07-0115.7521.5022.70-21.23-57.41%16328.10%
RUT220715C019000002022-05-20 3:28PM EDT2022-07-1523.1328.4030.10-15.23-39.70%127627.54%
RUTW220729C019000002022-05-20 3:55PM EDT2022-07-2936.0737.0038.70+36.07-13227.82%
RUTW220831C019000002022-05-05 1:19PM EDT2022-08-31107.3052.4054.600.00--127.57%
RUT220916C019000002022-05-18 11:10AM EDT2022-09-1676.4058.7060.500.00-539827.20%
RUTW221031C019000002022-05-11 2:02PM EDT2022-10-3169.2174.2079.800.00-1027.44%
RUT221216C019000002022-05-16 3:41PM EDT2022-12-1699.2588.8094.700.00-448227.10%
RUTW221230C019000002022-05-20 1:46PM EDT2022-12-3086.9691.5099.50-50.77-36.86%4427.12%
RUT230317C019000002022-05-16 12:05AM EDT2023-03-17106.40110.00126.000.00--15027.58%
RUT230616C019000002022-05-12 9:48AM EDT2023-06-16117.20133.00149.000.00-404027.32%
RUT231215C019000002022-05-04 9:44AM EDT2023-12-15252.36170.00186.000.00-7519626.74%
RUT241220C019000002022-05-03 3:22PM EDT2024-12-20334.50227.50251.500.00-150126.58%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P019000002022-05-19 2:06PM EDT2022-05-23113.21120.30136.000.00-1678.17%
RUTW220525P019000002022-05-17 10:41AM EDT2022-05-2599.96120.90136.500.00-1174.16%
RUTW220527P019000002022-05-20 3:57PM EDT2022-05-27130.93121.80137.50+20.53+18.60%59659.39%
RUTW220531P019000002022-05-20 10:46AM EDT2022-05-31131.34128.10133.90+29.64+29.14%217138.78%
RUTW220601P019000002022-05-17 10:41AM EDT2022-06-01105.61129.00134.70+105.61--238.02%
RUTW220603P019000002022-05-20 3:57PM EDT2022-06-03134.40131.60135.60+15.74+13.26%13135.92%
RUTW220610P019000002022-05-18 2:00PM EDT2022-06-10138.52135.90139.800.00-64832.66%
RUT220617P019000002022-05-20 2:41PM EDT2022-06-17170.10141.00144.20+34.33+25.29%394,00831.22%
RUTW220630P019000002022-05-20 3:35PM EDT2022-06-30159.88149.10153.20+17.03+11.92%218930.51%
RUT220715P019000002022-05-20 3:18PM EDT2022-07-15180.09157.00161.00+29.59+19.66%2125629.36%
RUTW220729P019000002022-05-13 10:55AM EDT2022-07-29159.88158.00174.000.00-31430.99%
RUTW220831P019000002022-05-05 3:14PM EDT2022-08-31149.52173.50189.500.00-1229.95%
RUT220916P019000002022-05-19 12:30PM EDT2022-09-16181.09184.90190.400.00-82,87728.06%
RUTW220930P019000002022-04-22 2:44PM EDT2022-09-30126.46185.00197.700.00-25528.35%
RUTW221031P019000002022-05-05 12:22PM EDT2022-10-31234.69194.00210.000.00-1028.22%
RUT221216P019000002022-05-09 10:53AM EDT2022-12-16216.82204.90219.800.00-2014,76326.80%
RUTW221230P019000002022-03-31 10:09AM EDT2022-12-30107.84174.00190.000.00--1020.30%
RUT230317P019000002022-04-13 12:45PM EDT2023-03-17141.60211.50233.000.00-15015024.47%
RUTW230331P019000002022-04-22 12:53PM EDT2023-03-31162.00221.50245.500.00-21325.86%
RUT230616P019000002022-05-19 12:55PM EDT2023-06-16245.52233.50257.500.00-130024.83%
RUT231215P019000002022-05-04 9:44AM EDT2023-12-15210.24253.00277.000.00-752,66422.73%
RUT241220P019000002022-04-28 1:10PM EDT2024-12-20241.60282.00306.000.00-30099420.27%