Marchés français ouverture 4 h 53 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 773,27-2,95 (-0,17 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1960.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C019600002022-05-16 10:42AM EDT2022-05-230.750.000.150.00-506471.09%
RUTW220525C019600002022-05-18 2:36PM EDT2022-05-250.340.000.400.00-172149.95%
RUTW220527C019600002022-05-20 1:13PM EDT2022-05-270.290.150.65-0.41-58.57%14414841.48%
RUTW220531C019600002022-05-19 1:54PM EDT2022-05-311.290.300.850.00-101732.24%
RUTW220601C019600002022-05-20 9:54AM EDT2022-06-010.980.401.10+0.98-1131.91%
RUTW220603C019600002022-05-20 10:55AM EDT2022-06-031.000.951.50-1.04-50.98%12130.75%
RUTW220610C019600002022-05-20 2:35PM EDT2022-06-101.822.453.20-2.58-58.64%220928.42%
RUT220617C019600002022-05-20 4:05PM EDT2022-06-174.834.505.20-0.89-15.56%2211,97627.21%
RUTW220624C019600002022-05-17 3:55PM EDT2022-06-2419.606.807.900.00-2726.98%
RUTW220630C019600002022-05-18 1:38PM EDT2022-06-3013.079.0010.300.00-41626.81%
RUTW220701C019600002022-05-20 12:52PM EDT2022-07-017.269.6010.80+7.26-5326.86%
RUT220715C019600002022-05-20 9:30AM EDT2022-07-1520.0114.5015.90+0.40+2.04%15626.24%
RUT220916C019600002022-05-09 1:42PM EDT2022-09-1648.7039.2041.000.00-43426.15%
RUTW220930C019600002022-05-16 12:04AM EDT2022-09-3035.2543.8047.800.00--126.61%
RUT221216C019600002022-05-06 9:40AM EDT2022-12-16111.6068.6071.900.00-111126.16%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P019600002022-05-13 10:37AM EDT2022-05-23175.03180.20196.000.00-11104.76%
RUTW220527P019600002022-05-17 1:08PM EDT2022-05-27131.43180.80196.500.00-12073.70%
RUTW220531P019600002022-05-12 10:57AM EDT2022-05-31217.76181.40197.000.00-12855.77%
RUTW220603P019600002022-05-13 10:42AM EDT2022-06-03179.90182.10198.000.00-1849.70%
RUT220617P019600002022-05-20 10:20AM EDT2022-06-17190.38191.60196.90-12.99-6.39%223732.72%
RUTW220630P019600002022-05-16 12:06PM EDT2022-06-30181.65196.70202.500.00-105530.80%
RUT220715P019600002022-05-04 3:59PM EDT2022-07-1597.50201.90207.300.00-6928.81%
RUTW220729P019600002022-05-18 10:55AM EDT2022-07-29178.38201.70218.700.00-1130.68%
RUT220916P019600002022-04-22 12:36PM EDT2022-09-16135.40224.00231.000.00-82227.14%
RUTW220930P019600002022-02-24 1:26PM EDT2022-09-30185.5192.90112.900.00-160.00%
RUTW221230P019600002022-02-02 10:37AM EDT2022-12-30150.520.000.000.00-100.00%
RUT230616P019600002022-01-26 11:37AM EDT2023-06-16206.10179.00195.000.00-518.00%