Marchés français ouverture 5 h 3 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:2040.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220525C020400002022-05-16 12:04AM EDT2022-05-250.520.000.250.00--558.30%
RUTW220527C020400002022-05-11 2:19PM EDT2022-05-270.440.000.350.00-16150.78%
RUTW220531C020400002022-05-17 12:38PM EDT2022-05-310.620.000.400.00-32338.50%
RUTW220601C020400002022-05-17 2:45PM EDT2022-06-010.700.000.55+0.70--538.10%
RUTW220603C020400002022-05-19 12:53PM EDT2022-06-030.490.100.600.00-56735.19%
RUTW220610C020400002022-05-20 1:37PM EDT2022-06-100.570.450.95-0.80-58.39%1144129.90%
RUT220617C020400002022-05-20 12:46PM EDT2022-06-170.801.001.60-1.15-58.97%211,41327.78%
RUTW220624C020400002022-05-18 9:53AM EDT2022-06-245.071.752.450.00-1326.61%
RUTW220630C020400002022-05-20 1:31PM EDT2022-06-302.182.603.30-1.57-41.87%21425.93%
RUTW220701C020400002022-05-20 10:05AM EDT2022-07-013.242.753.60-4.38-57.48%11226.06%
RUT220715C020400002022-05-20 9:30AM EDT2022-07-157.595.106.10-0.47-5.83%14125.19%
RUTW220729C020400002022-05-17 3:56PM EDT2022-07-2918.748.609.800.00-2325.31%
RUT220916C020400002022-05-06 1:40PM EDT2022-09-1645.7021.1022.900.00-13925.03%
RUTW220930C020400002022-04-01 9:58AM EDT2022-09-30173.5862.7067.400.00-10037.04%
RUT221216C020400002022-05-20 11:18AM EDT2022-12-1641.6042.5049.50-1.68-3.88%12525.44%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P020400002022-05-20 2:51PM EDT2022-05-23293.81256.10280.00+39.48+15.52%12137.16%
RUTW220527P020400002022-05-20 10:54AM EDT2022-05-27278.49256.50280.00+54.35+24.25%12362.79%
RUTW220531P020400002022-05-17 10:51AM EDT2022-05-31235.11257.00280.500.00-120476.61%
RUTW220603P020400002022-05-16 11:46AM EDT2022-06-03250.10257.20281.000.00-1267.06%
RUTW220610P020400002022-05-19 1:34PM EDT2022-06-10252.55258.10281.50+252.55--253.85%
RUT220617P020400002022-05-17 10:51AM EDT2022-06-17238.15258.90282.500.00-11,58746.98%
RUTW220630P020400002022-05-13 10:53AM EDT2022-06-30259.82269.70276.100.00-102433.03%
RUT220715P020400002022-05-11 3:32PM EDT2022-07-15311.24271.90278.000.00-13229.53%
RUTW220729P020400002022-05-05 9:59AM EDT2022-07-29170.36265.50289.500.00-2032.78%
RUTW220831P020400002022-03-29 11:10AM EDT2022-08-31100.09221.10224.100.00-120.00%
RUT220916P020400002022-04-28 9:45AM EDT2022-09-16214.00285.20292.700.00-19725726.19%
RUTW220930P020400002022-05-05 3:24PM EDT2022-09-30243.70281.00305.000.00-81428.74%
RUT221216P020400002022-04-28 10:24AM EDT2022-12-16252.57296.40319.000.00-1126.09%
RUT230616P020400002021-11-10 7:48AM EDT2023-06-16198.50185.50201.500.00--10.00%