La bourse ferme dans 7 h 37 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 799,16+34,34 (+1,95 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1950.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527C019500002022-05-25 3:32PM EDT2022-05-270.150.000.000.00-1025.00%
RUTW220531C019500002022-05-25 10:30AM EDT2022-05-310.400.000.000.00-3012.50%
RUTW220601C019500002022-05-25 4:13PM EDT2022-06-010.510.000.000.00-6012.50%
RUTW220603C019500002022-05-25 10:11AM EDT2022-06-030.990.000.000.00-11012.50%
RUTW220610C019500002022-05-25 2:35PM EDT2022-06-103.900.000.000.00-1206.25%
RUT220617C019500002022-05-25 3:24PM EDT2022-06-177.610.000.000.00-16406.25%
RUTW220624C019500002022-05-25 3:54PM EDT2022-06-2410.700.000.000.00-706.25%
RUTW220630C019500002022-05-25 2:50PM EDT2022-06-3013.000.000.000.00-206.25%
RUTW220701C019500002022-05-25 3:25PM EDT2022-07-0114.870.000.000.00-106.25%
RUT220715C019500002022-05-25 12:10PM EDT2022-07-1518.630.000.000.00-103.13%
RUTW220729C019500002022-05-17 2:21PM EDT2022-07-2938.230.000.000.00--03.13%
RUT220916C019500002022-05-25 10:23AM EDT2022-09-1647.000.000.000.00-103.13%
RUT221216C019500002022-05-16 11:44AM EDT2022-12-1681.870.000.000.00-101.56%
RUTW221230C019500002022-01-31 12:38PM EDT2022-12-30211.53245.00269.000.00-4256.91%
RUT230616C019500002022-05-13 9:46AM EDT2023-06-16125.090.000.000.00-22501.56%
RUT231215C019500002021-11-10 7:48AM EDT2023-12-15430.18436.00460.000.00-2056.88%
RUT241220C019500002022-04-07 12:13PM EDT2024-12-20378.50244.00268.000.00-1328.41%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527P019500002022-05-20 9:37AM EDT2022-05-27162.560.000.000.00-100.00%
RUTW220531P019500002022-05-23 12:23PM EDT2022-05-31153.360.000.000.00-300.00%
RUTW220601P019500002022-05-23 1:05PM EDT2022-06-01163.710.000.000.00-100.00%
RUTW220603P019500002022-05-12 2:22PM EDT2022-06-03241.950.000.000.00-100.00%
RUTW220610P019500002022-05-18 2:00PM EDT2022-06-10180.960.000.000.00-1300.00%
RUT220617P019500002022-05-25 3:24PM EDT2022-06-17155.890.000.000.00-12100.00%
RUTW220624P019500002022-05-25 3:04PM EDT2022-06-24156.490.000.000.00-100.00%
RUTW220630P019500002022-05-25 12:06PM EDT2022-06-30176.470.000.000.00-300.00%
RUTW220701P019500002022-05-17 2:02PM EDT2022-07-01148.340.000.000.00--00.00%
RUT220715P019500002022-05-20 12:36PM EDT2022-07-15223.590.000.000.00-100.00%
RUTW220729P019500002022-05-09 1:58PM EDT2022-07-29214.330.000.000.00-100.00%
RUTW220831P019500002022-05-19 10:34AM EDT2022-08-31216.860.000.000.00-100.00%
RUT220916P019500002022-05-04 2:56PM EDT2022-09-16136.300.000.000.00-1100.00%
RUTW220930P019500002022-02-15 4:48PM EDT2022-09-30120.25114.40124.600.00-2110.00%
RUT221216P019500002022-05-24 3:02PM EDT2022-12-16256.340.000.000.00-200.00%
RUTW221230P019500002022-04-25 10:22AM EDT2022-12-30191.23219.50243.400.00-1127.11%
RUT230616P019500002022-05-04 3:55PM EDT2023-06-16186.800.000.000.00-200.00%
RUT231215P019500002021-11-10 7:48AM EDT2023-12-15179.00189.00205.000.00-62112.26%
RUT241220P019500002022-01-25 10:30AM EDT2024-12-20281.00276.00300.500.00--118.17%