Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RUTW220523C01900000 | 2022-05-20 2:11PM EDT | 2022-05-23 | 0.09 | 0.00 | 0.25 | -0.43 | -82.69% | 5 | 53 | 54.00% |
RUTW220525C01900000 | 2022-05-20 3:32PM EDT | 2022-05-25 | 0.39 | 0.35 | 0.85 | +0.39 | - | 6 | 20 | 41.07% |
RUTW220527C01900000 | 2022-05-20 3:43PM EDT | 2022-05-27 | 1.30 | 1.20 | 1.70 | -0.68 | -34.34% | 58 | 155 | 36.26% |
RUTW220531C01900000 | 2022-05-20 1:32PM EDT | 2022-05-31 | 1.36 | 2.05 | 2.75 | -3.62 | -72.69% | 49 | 68 | 30.02% |
RUTW220601C01900000 | 2022-05-19 2:37PM EDT | 2022-06-01 | 6.66 | 2.75 | 3.50 | +6.66 | - | - | 1 | 30.18% |
RUTW220603C01900000 | 2022-05-20 1:47PM EDT | 2022-06-03 | 3.12 | 4.30 | 5.10 | -4.84 | -60.80% | 10 | 23 | 30.41% |
RUTW220606C01900000 | 2022-05-20 10:08AM EDT | 2022-06-06 | 5.68 | 5.00 | 6.20 | +5.68 | - | 1 | - | 28.76% |
RUTW220610C01900000 | 2022-05-20 1:34PM EDT | 2022-06-10 | 6.25 | 8.50 | 9.60 | -4.34 | -40.98% | 9 | 30 | 29.30% |
RUT220617C01900000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 12.80 | 12.60 | 13.60 | -1.90 | -12.93% | 43 | 1,576 | 28.32% |
RUTW220624C01900000 | 2022-05-20 9:40AM EDT | 2022-06-24 | 22.00 | 17.20 | 18.40 | +0.30 | +1.38% | 1 | 14 | 28.30% |
RUTW220630C01900000 | 2022-05-20 12:23PM EDT | 2022-06-30 | 15.95 | 20.50 | 22.00 | -15.22 | -48.83% | 10 | 157 | 28.07% |
RUTW220701C01900000 | 2022-05-20 1:22PM EDT | 2022-07-01 | 15.75 | 21.50 | 22.70 | -21.23 | -57.41% | 16 | 3 | 28.10% |
RUT220715C01900000 | 2022-05-20 3:28PM EDT | 2022-07-15 | 23.13 | 28.40 | 30.10 | -15.23 | -39.70% | 12 | 76 | 27.54% |
RUTW220729C01900000 | 2022-05-20 3:55PM EDT | 2022-07-29 | 36.07 | 37.00 | 38.70 | +36.07 | - | 13 | 2 | 27.82% |
RUTW220831C01900000 | 2022-05-05 1:19PM EDT | 2022-08-31 | 107.30 | 52.40 | 54.60 | 0.00 | - | - | 1 | 27.57% |
RUT220916C01900000 | 2022-05-18 11:10AM EDT | 2022-09-16 | 76.40 | 58.70 | 60.50 | 0.00 | - | 5 | 398 | 27.20% |
RUTW221031C01900000 | 2022-05-11 2:02PM EDT | 2022-10-31 | 69.21 | 74.20 | 79.80 | 0.00 | - | 1 | 0 | 27.44% |
RUT221216C01900000 | 2022-05-16 3:41PM EDT | 2022-12-16 | 99.25 | 88.80 | 94.70 | 0.00 | - | 4 | 482 | 27.10% |
RUTW221230C01900000 | 2022-05-20 1:46PM EDT | 2022-12-30 | 86.96 | 91.50 | 99.50 | -50.77 | -36.86% | 4 | 4 | 27.12% |
RUT230317C01900000 | 2022-05-16 12:05AM EDT | 2023-03-17 | 106.40 | 110.00 | 126.00 | 0.00 | - | - | 150 | 27.58% |
RUT230616C01900000 | 2022-05-12 9:48AM EDT | 2023-06-16 | 117.20 | 133.00 | 149.00 | 0.00 | - | 40 | 40 | 27.32% |
RUT231215C01900000 | 2022-05-04 9:44AM EDT | 2023-12-15 | 252.36 | 170.00 | 186.00 | 0.00 | - | 75 | 196 | 26.74% |
RUT241220C01900000 | 2022-05-03 3:22PM EDT | 2024-12-20 | 334.50 | 227.50 | 251.50 | 0.00 | - | 1 | 501 | 26.58% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RUTW220523P01900000 | 2022-05-19 2:06PM EDT | 2022-05-23 | 113.21 | 120.30 | 136.00 | 0.00 | - | 1 | 6 | 78.17% |
RUTW220525P01900000 | 2022-05-17 10:41AM EDT | 2022-05-25 | 99.96 | 120.90 | 136.50 | 0.00 | - | 1 | 1 | 74.16% |
RUTW220527P01900000 | 2022-05-20 3:57PM EDT | 2022-05-27 | 130.93 | 121.80 | 137.50 | +20.53 | +18.60% | 5 | 96 | 59.39% |
RUTW220531P01900000 | 2022-05-20 10:46AM EDT | 2022-05-31 | 131.34 | 128.10 | 133.90 | +29.64 | +29.14% | 2 | 171 | 38.78% |
RUTW220601P01900000 | 2022-05-17 10:41AM EDT | 2022-06-01 | 105.61 | 129.00 | 134.70 | +105.61 | - | - | 2 | 38.02% |
RUTW220603P01900000 | 2022-05-20 3:57PM EDT | 2022-06-03 | 134.40 | 131.60 | 135.60 | +15.74 | +13.26% | 1 | 31 | 35.92% |
RUTW220610P01900000 | 2022-05-18 2:00PM EDT | 2022-06-10 | 138.52 | 135.90 | 139.80 | 0.00 | - | 6 | 48 | 32.66% |
RUT220617P01900000 | 2022-05-20 2:41PM EDT | 2022-06-17 | 170.10 | 141.00 | 144.20 | +34.33 | +25.29% | 39 | 4,008 | 31.22% |
RUTW220630P01900000 | 2022-05-20 3:35PM EDT | 2022-06-30 | 159.88 | 149.10 | 153.20 | +17.03 | +11.92% | 2 | 189 | 30.51% |
RUT220715P01900000 | 2022-05-20 3:18PM EDT | 2022-07-15 | 180.09 | 157.00 | 161.00 | +29.59 | +19.66% | 21 | 256 | 29.36% |
RUTW220729P01900000 | 2022-05-13 10:55AM EDT | 2022-07-29 | 159.88 | 158.00 | 174.00 | 0.00 | - | 3 | 14 | 30.99% |
RUTW220831P01900000 | 2022-05-05 3:14PM EDT | 2022-08-31 | 149.52 | 173.50 | 189.50 | 0.00 | - | 1 | 2 | 29.95% |
RUT220916P01900000 | 2022-05-19 12:30PM EDT | 2022-09-16 | 181.09 | 184.90 | 190.40 | 0.00 | - | 8 | 2,877 | 28.06% |
RUTW220930P01900000 | 2022-04-22 2:44PM EDT | 2022-09-30 | 126.46 | 185.00 | 197.70 | 0.00 | - | 2 | 55 | 28.35% |
RUTW221031P01900000 | 2022-05-05 12:22PM EDT | 2022-10-31 | 234.69 | 194.00 | 210.00 | 0.00 | - | 1 | 0 | 28.22% |
RUT221216P01900000 | 2022-05-09 10:53AM EDT | 2022-12-16 | 216.82 | 204.90 | 219.80 | 0.00 | - | 201 | 4,763 | 26.80% |
RUTW221230P01900000 | 2022-03-31 10:09AM EDT | 2022-12-30 | 107.84 | 174.00 | 190.00 | 0.00 | - | - | 10 | 20.30% |
RUT230317P01900000 | 2022-04-13 12:45PM EDT | 2023-03-17 | 141.60 | 211.50 | 233.00 | 0.00 | - | 150 | 150 | 24.47% |
RUTW230331P01900000 | 2022-04-22 12:53PM EDT | 2023-03-31 | 162.00 | 221.50 | 245.50 | 0.00 | - | 2 | 13 | 25.86% |
RUT230616P01900000 | 2022-05-19 12:55PM EDT | 2023-06-16 | 245.52 | 233.50 | 257.50 | 0.00 | - | 1 | 300 | 24.83% |
RUT231215P01900000 | 2022-05-04 9:44AM EDT | 2023-12-15 | 210.24 | 253.00 | 277.00 | 0.00 | - | 75 | 2,664 | 22.73% |
RUT241220P01900000 | 2022-04-28 1:10PM EDT | 2024-12-20 | 241.60 | 282.00 | 306.00 | 0.00 | - | 300 | 994 | 20.27% |