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:1940.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C019400002022-05-27 4:08PM EDT2022-05-310.480.400.65-0.02-4.00%673415.75%
RUTW220601C019400002022-05-27 3:42PM EDT2022-06-012.072.152.45-0.49-19.14%262419.42%
RUTW220603C019400002022-05-27 4:09PM EDT2022-06-036.546.406.90+3.74+133.57%22914723.34%
RUTW220610C019400002022-05-27 9:46AM EDT2022-06-109.9216.9017.50+0.92+10.22%33125.42%
RUT220617C019400002022-05-27 3:55PM EDT2022-06-1724.7325.6026.20+10.83+77.91%3945826.10%
RUTW220624C019400002022-05-26 1:55PM EDT2022-06-2420.0632.7033.500.00-305626.35%
RUTW220630C019400002022-05-19 3:44PM EDT2022-06-3015.6837.9038.900.00-111326.38%
RUTW220701C019400002022-05-27 3:42PM EDT2022-07-0137.9939.0040.00+22.29+141.97%32126.50%
RUT220715C019400002022-05-27 3:33PM EDT2022-07-1548.1149.4050.30+14.63+43.70%439926.26%
RUTW220831C019400002022-04-25 2:25PM EDT2022-08-31134.0044.7046.900.00-7017.85%
RUT220916C019400002022-05-05 1:25PM EDT2022-09-1693.8087.1088.600.00-12826.68%
RUT221216C019400002022-05-16 12:05AM EDT2022-12-16102.70126.00129.000.00--527.02%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P019400002022-05-27 2:02PM EDT2022-05-3162.4347.5057.30-94.93-60.33%13727.72%
RUTW220601P019400002022-05-18 3:37PM EDT2022-06-01172.4249.3059.000.00--127.62%
RUTW220603P019400002022-05-17 9:33AM EDT2022-06-03129.6757.3059.600.00-113924.14%
RUTW220610P019400002022-05-27 2:02PM EDT2022-06-1076.5568.3070.20-80.55-51.27%9625.88%
RUT220617P019400002022-05-27 4:04PM EDT2022-06-1779.1977.6079.00-76.59-49.17%3234426.53%
RUTW220624P019400002022-05-27 3:18PM EDT2022-06-2488.6584.7086.40-87.14-49.57%1126.76%
RUTW220630P019400002022-05-27 3:29PM EDT2022-06-3093.8490.6092.30-28.79-23.48%89626.98%
RUTW220701P019400002022-05-20 3:35PM EDT2022-07-01194.1091.7093.600.00-2227.17%
RUT220715P019400002022-05-27 3:47PM EDT2022-07-15105.77101.80103.40-30.97-22.65%185026.64%
RUTW220729P019400002022-05-27 11:07AM EDT2022-07-29126.80104.10121.10-38.23-23.17%8229.26%
RUTW220831P019400002022-05-05 2:23PM EDT2022-08-31158.50123.90140.900.00-44828.88%
RUT220916P019400002022-04-25 2:40PM EDT2022-09-16137.70193.10196.300.00-105940.04%
RUTW221230P019400002022-04-25 10:22AM EDT2022-12-30186.48213.50236.800.00-1235.75%
RUT230616P019400002022-01-03 11:29AM EDT2023-06-16198.40178.00194.000.00-1021.31%