Marchés français ouverture 4 h 50 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:1970.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C019700002022-05-19 10:09AM EDT2022-05-230.140.000.150.00-295574.22%
RUTW220525C019700002022-05-20 12:27PM EDT2022-05-250.180.000.40-0.65-78.31%101152.12%
RUTW220527C019700002022-05-20 2:05PM EDT2022-05-270.260.100.55-0.37-58.73%78442.21%
RUTW220531C019700002022-05-12 11:24AM EDT2022-05-311.780.200.750.00-258532.95%
RUTW220601C019700002022-05-19 9:42AM EDT2022-06-011.100.250.95+1.10--532.45%
RUTW220603C019700002022-05-20 1:13PM EDT2022-06-030.640.701.25-0.68-51.52%258131.01%
RUTW220606C019700002022-05-20 12:10PM EDT2022-06-060.700.801.70+0.70-3-29.29%
RUTW220610C019700002022-05-19 3:57PM EDT2022-06-102.852.052.700.00-11528.49%
RUT220617C019700002022-05-20 3:58PM EDT2022-06-173.933.704.40-3.19-44.80%25787027.12%
RUTW220624C019700002022-05-20 3:42PM EDT2022-06-245.835.806.70-6.06-50.97%101726.72%
RUTW220630C019700002022-05-20 3:42PM EDT2022-06-307.667.808.90-8.79-53.43%2326.58%
RUTW220701C019700002022-05-20 10:28AM EDT2022-07-018.758.309.30+8.75-21126.58%
RUT220715C019700002022-05-20 11:07AM EDT2022-07-1511.0612.8014.20-8.14-42.40%16826.07%
RUTW220831C019700002022-05-20 11:23AM EDT2022-08-3127.6031.0033.00+27.60-5026.21%
RUT220916C019700002022-05-19 9:44AM EDT2022-09-1642.1036.5038.300.00-20023026.00%
RUT221216C019700002022-05-16 12:05AM EDT2022-12-1661.5062.8068.600.00--1226.04%
RUT230317C019700002022-05-18 11:24AM EDT2023-03-17103.1085.0095.000.00-110126.15%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P019700002022-05-20 10:35AM EDT2022-05-23197.09190.20206.00+8.63+4.58%89109.08%
RUTW220527P019700002022-05-13 12:16PM EDT2022-05-27168.19190.80206.500.00-11851.90%
RUTW220531P019700002022-05-18 9:37AM EDT2022-05-31155.93191.80207.000.00-121257.69%
RUTW220601P019700002022-05-18 3:37PM EDT2022-06-01201.32191.40207.00+201.32--154.73%
RUTW220603P019700002022-05-17 11:09AM EDT2022-06-03159.15192.10207.500.00-12450.68%
RUTW220610P019700002022-05-13 12:23PM EDT2022-06-10176.69198.20204.500.00-1136.66%
RUT220617P019700002022-05-13 12:30PM EDT2022-06-17179.40200.70206.200.00-101,15333.15%
RUTW220630P019700002022-05-10 12:12PM EDT2022-06-30239.48205.30211.300.00-816930.95%
RUT220715P019700002022-05-18 1:39PM EDT2022-07-15206.16211.10215.700.00-111328.82%
RUTW220831P019700002022-04-08 11:22AM EDT2022-08-31110.56189.00211.900.00-2119.51%
RUT220916P019700002022-04-25 3:55PM EDT2022-09-16144.20231.20238.300.00-136827.01%
RUTW220930P019700002022-04-22 11:42AM EDT2022-09-30145.00227.50251.200.00-3329.10%
RUTW221230P019700002022-01-24 10:33AM EDT2022-12-30208.53200.10217.400.00--114.69%
RUT230317P019700002022-03-29 12:46PM EDT2023-03-17131.80199.50215.500.00--5012.23%