Marchés français ouverture 5 h 16 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:2000.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C020000002022-05-17 3:58PM EDT2022-05-230.400.000.150.00-2683.59%
RUTW220525C020000002022-05-20 11:46AM EDT2022-05-250.120.000.30-0.29-70.73%2851.95%
RUTW220527C020000002022-05-20 1:42PM EDT2022-05-270.220.050.45-0.08-26.67%2633746.02%
RUTW220531C020000002022-05-20 12:02PM EDT2022-05-310.250.100.55-0.24-48.98%2136835.25%
RUTW220603C020000002022-05-19 12:54PM EDT2022-06-030.980.350.800.00-511132.25%
RUTW220606C020000002022-05-20 11:11AM EDT2022-06-060.590.251.15+0.59-5-30.54%
RUTW220610C020000002022-05-19 3:19PM EDT2022-06-102.161.051.700.00-289529.01%
RUT220617C020000002022-05-20 4:08PM EDT2022-06-172.302.102.75-0.56-19.58%2965,35027.16%
RUTW220624C020000002022-05-20 3:42PM EDT2022-06-243.633.504.30-2.47-40.49%201626.51%
RUTW220630C020000002022-05-20 12:35PM EDT2022-06-303.624.905.90-4.50-55.42%63126.26%
RUTW220701C020000002022-05-20 12:30PM EDT2022-07-013.925.206.20-2.59-39.78%11726.25%
RUT220715C020000002022-05-20 2:18PM EDT2022-07-156.698.809.90-4.69-41.21%448825.57%
RUTW220729C020000002022-05-20 3:36PM EDT2022-07-2912.4713.7015.00-6.12-32.92%23725.83%
RUTW220831C020000002022-04-27 12:00PM EDT2022-08-3176.9324.3026.100.00--025.73%
RUT220916C020000002022-05-20 1:26PM EDT2022-09-1624.0729.1031.00-11.68-32.67%580325.58%
RUTW220930C020000002022-05-06 10:06AM EDT2022-09-3065.7033.2036.500.00-2225.86%
RUT221216C020000002022-05-19 10:32AM EDT2022-12-1661.4055.9059.100.00-12,57225.61%
RUTW221230C020000002022-04-26 3:40PM EDT2022-12-30126.4055.7063.300.00-1325.66%
RUT230317C020000002022-05-17 12:16PM EDT2023-03-17100.0075.0085.000.00-1020025.86%
RUTW230331C020000002022-04-21 1:36PM EDT2023-03-31209.9777.0087.000.00--8025.60%
RUT230616C020000002022-05-10 10:10AM EDT2023-06-16111.3797.00107.000.00-4035925.84%
RUT231215C020000002022-05-20 12:44PM EDT2023-12-15125.83129.50145.50-70.69-35.97%126725.83%
RUT241220C020000002022-05-17 11:39AM EDT2024-12-20222.50189.00205.000.00-1351,00825.41%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P020000002022-05-16 12:05AM EDT2022-05-23193.29216.60240.000.00--1124.63%
RUTW220527P020000002022-05-20 1:25PM EDT2022-05-27268.28216.90240.00+61.85+29.96%36256.67%
RUTW220531P020000002022-05-17 10:51AM EDT2022-05-31196.03217.40240.500.00-145469.11%
RUTW220601P020000002022-05-17 10:29AM EDT2022-06-01193.94217.40240.50+193.94--165.57%
RUTW220603P020000002022-05-05 11:03AM EDT2022-06-03139.00217.50241.000.00-5060.53%
RUTW220610P020000002022-05-17 9:56AM EDT2022-06-10187.46218.80242.000.00-1549.16%
RUT220617P020000002022-05-20 10:20AM EDT2022-06-17227.72220.20243.50+6.82+3.09%16,11543.34%
RUTW220624P020000002022-05-20 3:21PM EDT2022-06-24258.05230.10236.40+258.05-1032.51%
RUTW220630P020000002022-05-17 12:55PM EDT2022-06-30185.94232.20238.400.00-19631.58%
RUTW220701P020000002022-05-16 12:05AM EDT2022-07-01284.28223.90247.000.00--237.28%
RUT220715P020000002022-05-18 2:07PM EDT2022-07-15240.64236.80241.600.00-610428.92%
RUTW220729P020000002022-05-11 3:49PM EDT2022-07-29294.71231.00254.500.00-22032.14%
RUTW220831P020000002022-05-17 2:11PM EDT2022-08-31204.66241.00265.00+204.66--130.08%
RUT220916P020000002022-05-17 2:14PM EDT2022-09-16214.90253.60260.800.00-32,98926.61%
RUTW220930P020000002022-04-27 10:48AM EDT2022-09-30197.65249.50273.500.00-13128.88%
RUT221216P020000002022-05-19 12:55PM EDT2022-12-16279.52267.80290.500.00-24,58926.63%
RUTW221230P020000002022-04-13 3:05PM EDT2022-12-30161.27259.50283.500.00-152524.33%
RUT230317P020000002022-04-18 12:09AM EDT2023-03-17195.00233.50257.500.00--15015.98%
RUT230616P020000002022-05-04 3:55PM EDT2023-06-16209.24290.50314.500.00-11,08723.08%
RUT231215P020000002022-05-02 11:25AM EDT2023-12-15270.98307.00331.000.00-501,47721.05%
RUT241220P020000002022-05-17 11:39AM EDT2024-12-20314.00332.00356.000.00-1351,54418.70%