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:1920.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C019200002022-05-27 3:59PM EDT2022-05-312.262.302.65+1.12+98.25%7519316.06%
RUTW220601C019200002022-05-27 3:42PM EDT2022-06-015.255.806.30+2.88+121.52%184320.22%
RUTW220603C019200002022-05-27 3:41PM EDT2022-06-0310.8511.9012.50+6.31+138.99%6310424.14%
RUTW220606C019200002022-05-27 3:41PM EDT2022-06-0614.0015.1015.70+6.63+89.96%181523.04%
RUTW220610C019200002022-05-27 12:12PM EDT2022-06-1020.3124.2024.80+6.96+52.13%84326.05%
RUT220617C019200002022-05-27 3:26PM EDT2022-06-1731.6233.7034.30+10.58+50.29%4597226.72%
RUTW220624C019200002022-05-27 11:56AM EDT2022-06-2435.5341.2042.00+9.34+35.66%817026.91%
RUTW220630C019200002022-05-26 3:47PM EDT2022-06-3031.1746.7047.700.00-1826.94%
RUTW220701C019200002022-05-27 3:46PM EDT2022-07-0146.2247.8048.90+14.24+44.53%11227.07%
RUT220715C019200002022-05-27 3:31PM EDT2022-07-1556.9758.7059.60+17.68+45.00%2198726.80%
RUTW220729C019200002022-05-25 3:52PM EDT2022-07-2936.6770.0071.400.00-11027.42%
RUTW220831C019200002022-05-27 11:49AM EDT2022-08-3182.9089.7091.50+17.60+26.95%640027.43%
RUT220916C019200002022-05-26 2:07PM EDT2022-09-1676.4997.0098.600.00-18027.10%
RUT221216C019200002022-05-06 12:20PM EDT2022-12-16123.84135.10139.900.00-18227.48%
RUT230317C019200002022-05-17 12:13PM EDT2023-03-17133.80158.50174.000.00--40027.88%
RUT230616C019200002022-01-21 4:52PM EDT2023-06-16271.12270.00294.000.00-3639.98%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P019200002022-05-27 12:14PM EDT2022-05-3145.5529.4039.20-82.36-64.39%1217623.88%
RUTW220603P019200002022-05-27 12:36PM EDT2022-06-0354.1543.1044.90-95.36-63.78%1624.46%
RUTW220610P019200002022-05-20 11:38AM EDT2022-06-10175.3355.8057.300.00-11026.34%
RUT220617P019200002022-05-27 2:20PM EDT2022-06-1770.0065.9067.10-37.84-35.09%481,08827.12%
RUTW220624P019200002022-05-27 3:20PM EDT2022-06-2477.2573.4074.70-68.01-46.82%11027.21%
RUTW220630P019200002022-05-26 1:32PM EDT2022-06-30109.0879.6081.000.00-27127.48%
RUT220715P019200002022-05-27 3:44PM EDT2022-07-1593.7491.2092.60-74.55-44.30%226227.13%
RUTW220729P019200002022-05-06 1:54PM EDT2022-07-29148.4397.20108.200.00-413728.94%
RUT220916P019200002022-05-16 3:41PM EDT2022-09-16196.00128.90130.500.00-111527.06%
RUTW220930P019200002022-02-15 4:48PM EDT2022-09-30110.85105.10115.300.00-2522.08%
RUT221216P019200002022-03-29 9:43AM EDT2022-12-16100.50182.40188.000.00-102430.35%
RUT230317P019200002022-04-04 3:06PM EDT2023-03-17122.96112.90212.900.00--5028.91%
RUT230616P019200002022-01-21 4:52PM EDT2023-06-16200.44178.00194.000.00-61522.82%