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:1910.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C019100002022-05-27 4:07PM EDT2022-05-314.264.605.00+3.03+246.34%478416.66%
RUTW220601C019100002022-05-27 3:08PM EDT2022-06-017.628.909.40+3.78+98.44%716320.73%
RUTW220603C019100002022-05-27 2:21PM EDT2022-06-0313.3115.6016.20+6.34+90.96%528624.55%
RUTW220606C019100002022-05-26 1:09PM EDT2022-06-0610.1019.0019.700.00-53623.48%
RUTW220610C019100002022-05-27 3:28PM EDT2022-06-1026.4428.5029.10+12.01+83.23%1245726.40%
RUT220617C019100002022-05-27 3:59PM EDT2022-06-1737.3338.2038.80+14.12+60.84%27891327.00%
RUTW220624C019100002022-05-27 3:28PM EDT2022-06-2443.7345.9046.70+14.04+47.29%142427.20%
RUTW220630C019100002022-05-27 10:50AM EDT2022-06-3041.9651.6052.50+19.59+87.57%16027.22%
RUT220715C019100002022-05-27 3:54PM EDT2022-07-1561.8363.7064.60+18.50+42.70%4216127.08%
RUTW220729C019100002022-05-23 2:24PM EDT2022-07-2962.5069.9080.90+22.18+55.01%11629.09%
RUTW220831C019100002022-05-05 12:25PM EDT2022-08-3199.4290.40101.400.00--128.88%
RUT220916C019100002022-05-17 12:17PM EDT2022-09-1677.63102.30103.800.00-231227.31%
RUT221216C019100002022-05-17 10:46AM EDT2022-12-16102.70140.50145.200.00-202827.65%
RUTW221230C019100002022-04-05 3:25PM EDT2022-12-30265.00144.60154.400.00-3028.33%
RUT230616C019100002022-05-17 11:09AM EDT2023-06-16157.57190.00206.000.00--2427.96%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P019100002022-05-27 3:33PM EDT2022-05-3129.4025.5027.50-95.78-76.51%107217.29%
RUTW220601P019100002022-05-24 10:24AM EDT2022-06-01163.5830.0031.700.00-1120.98%
RUTW220603P019100002022-05-26 3:46PM EDT2022-06-0374.0037.0038.500.00-1724.75%
RUTW220610P019100002022-05-27 3:52PM EDT2022-06-1053.4350.2051.50-153.02-74.12%11226.61%
RUT220617P019100002022-05-27 3:30PM EDT2022-06-1763.5960.5061.50-74.91-54.09%3272927.34%
RUTW220624P019100002022-05-27 3:13PM EDT2022-06-2471.4868.2069.40-25.94-26.63%14227.50%
RUTW220630P019100002022-05-27 3:50PM EDT2022-06-3077.2074.5075.70-42.10-35.29%108027.71%
RUT220715P019100002022-05-27 3:58PM EDT2022-07-1588.1886.3087.60-28.93-24.70%2413727.41%
RUTW220729P019100002022-05-10 2:05PM EDT2022-07-29181.4697.4098.900.00-1327.79%
RUTW220831P019100002022-05-05 3:14PM EDT2022-08-31154.52117.00118.900.00-1227.70%
RUT220916P019100002022-04-29 10:33AM EDT2022-09-16137.10124.10125.700.00-330627.27%
RUTW220930P019100002022-02-24 1:26PM EDT2022-09-30162.8778.5098.500.00--119.57%
RUT221216P019100002022-05-19 12:55PM EDT2022-12-16222.34157.80160.800.00-1726.51%
RUT230616P019100002022-05-17 11:09AM EDT2023-06-16224.43193.30204.500.00--2424.92%