Marchés français ouverture 5 h 12 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:2010.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C020100002022-05-16 12:04AM EDT2022-05-230.960.000.150.00--186.72%
RUTW220527C020100002022-05-18 12:21PM EDT2022-05-270.320.000.450.00-19747.66%
RUTW220531C020100002022-05-20 9:37AM EDT2022-05-310.390.050.50-0.62-61.39%14336.04%
RUTW220601C020100002022-05-19 10:08AM EDT2022-06-010.530.000.65+0.53--435.46%
RUTW220603C020100002022-05-20 1:44PM EDT2022-06-030.300.250.80-0.47-61.04%113433.37%
RUTW220606C020100002022-05-20 11:11AM EDT2022-06-060.520.150.85+0.52-5-30.12%
RUTW220610C020100002022-05-20 1:55PM EDT2022-06-100.910.851.40-0.91-50.00%1017128.99%
RUT220617C020100002022-05-20 3:50PM EDT2022-06-171.931.702.35-1.48-43.40%17898527.20%
RUTW220624C020100002022-05-17 3:28PM EDT2022-06-249.152.903.700.00-1226.46%
RUTW220630C020100002022-05-18 12:18PM EDT2022-06-307.064.205.100.00-21026.14%
RUTW220701C020100002022-05-20 10:05AM EDT2022-07-015.004.505.40+5.00-1126.16%
RUT220715C020100002022-05-20 2:18PM EDT2022-07-155.907.708.80-4.20-41.58%267225.47%
RUTW220729C020100002022-05-17 3:41PM EDT2022-07-2924.1212.2013.500.00-1525.68%
RUTW220831C020100002022-04-18 12:08AM EDT2022-08-31132.6038.7040.800.00---31.59%
RUT220916C020100002022-05-10 11:10AM EDT2022-09-1631.0026.9028.600.00-23525.37%
RUT221216C020100002022-05-19 12:40PM EDT2022-12-1659.9053.1056.200.00-12225.49%
RUTW221230C020100002022-01-18 1:12AM EDT2022-12-30302.70216.50240.500.00--057.22%
RUTW230331C020100002022-04-19 11:08AM EDT2023-03-31211.8267.20107.200.00--1029.33%
RUT230616C020100002022-03-07 4:12PM EDT2023-06-16211.01200.10296.100.00-1052.41%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P020100002022-05-16 12:05AM EDT2022-05-23241.46226.10250.000.00--1125.07%
RUTW220525P020100002022-05-17 9:44AM EDT2022-05-25187.27226.20250.000.00-1172.68%
RUTW220527P020100002022-05-17 12:55PM EDT2022-05-27183.24226.90250.000.00-1658.56%
RUTW220531P020100002022-05-19 1:39PM EDT2022-05-31223.59227.40250.500.00-37471.02%
RUTW220601P020100002022-05-17 9:44AM EDT2022-06-01188.77227.50250.50+188.77--167.38%
RUTW220603P020100002022-05-16 12:56PM EDT2022-06-03227.50227.50251.000.00-1462.19%
RUT220617P020100002022-05-13 12:30PM EDT2022-06-17214.42229.90253.500.00-589544.50%
RUTW220624P020100002022-05-16 10:26AM EDT2022-06-24221.36239.50245.70+221.36--132.77%
RUTW220630P020100002022-05-17 12:55PM EDT2022-06-30194.26241.50247.700.00-17031.89%
RUT220715P020100002022-05-05 9:53AM EDT2022-07-15141.56244.70250.500.00-31029.01%
RUTW220729P020100002022-02-15 4:59PM EDT2022-07-29120.60105.50121.500.00--100.00%
RUT220916P020100002022-05-12 11:07AM EDT2022-09-16286.57261.30268.600.00-11526.50%
RUT221216P020100002022-04-13 12:34PM EDT2022-12-16165.00265.20288.500.00-3324.54%
RUTW221230P020100002022-05-09 3:52PM EDT2022-12-30307.60275.50299.500.00--026.07%
RUTW230331P020100002022-04-19 11:08AM EDT2023-03-31181.82254.40350.400.00--1030.39%