La bourse ferme dans 7 h 41 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 799,16+34,34 (+1,95 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2050.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527C020500002022-05-17 2:05PM EDT2022-05-270.480.000.000.00-1025.00%
RUTW220531C020500002022-05-19 2:55PM EDT2022-05-310.270.000.000.00-1025.00%
RUTW220601C020500002022-05-17 9:36AM EDT2022-06-010.500.000.000.00--012.50%
RUTW220603C020500002022-05-19 3:16PM EDT2022-06-030.450.000.000.00-4012.50%
RUTW220610C020500002022-05-25 11:39AM EDT2022-06-100.550.000.000.00-8012.50%
RUT220617C020500002022-05-25 3:19PM EDT2022-06-171.500.000.000.00-117012.50%
RUTW220624C020500002022-05-25 3:10PM EDT2022-06-242.470.000.000.00-12006.25%
RUTW220630C020500002022-05-24 9:45AM EDT2022-06-302.830.000.000.00-406.25%
RUTW220701C020500002022-05-25 2:48PM EDT2022-07-013.220.000.000.00-15906.25%
RUT220715C020500002022-05-25 10:18AM EDT2022-07-155.790.000.000.00-2406.25%
RUTW220729C020500002022-05-19 2:44PM EDT2022-07-2910.800.000.000.00-106.25%
RUTW220831C020500002022-05-09 2:47PM EDT2022-08-3122.200.000.000.00-106.25%
RUT220916C020500002022-05-20 1:26PM EDT2022-09-1616.340.000.000.00-503.13%
RUT221216C020500002022-05-11 1:22PM EDT2022-12-1635.900.000.000.00-103.13%
RUTW221230C020500002022-01-31 12:38PM EDT2022-12-30157.92190.00206.000.00--152.08%
RUT230317C020500002022-05-20 11:55AM EDT2023-03-1759.870.000.000.00-40003.13%
RUT231215C020500002022-03-24 10:03AM EDT2023-12-15280.00201.00225.000.00-37522535.33%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527P020500002022-05-25 3:55PM EDT2022-05-27251.210.000.000.00-100.00%
RUTW220531P020500002022-05-25 2:00PM EDT2022-05-31265.700.000.000.00-800.00%
RUTW220603P020500002022-05-16 12:05AM EDT2022-06-03276.280.000.000.00--00.00%
RUTW220610P020500002022-04-28 1:15PM EDT2022-06-10160.200.000.000.00-100.00%
RUT220617P020500002022-05-19 10:53AM EDT2022-06-17284.400.000.000.00-200.00%
RUTW220624P020500002022-05-20 3:21PM EDT2022-06-24306.550.000.000.00-100.00%
RUTW220630P020500002022-05-12 1:57PM EDT2022-06-30343.500.000.000.00-900.00%
RUT220715P020500002022-05-17 10:29AM EDT2022-07-15251.200.000.000.00-200.00%
RUTW220729P020500002022-05-16 3:10PM EDT2022-07-29272.570.000.000.00-100.00%
RUTW220831P020500002022-04-06 1:41PM EDT2022-08-31145.52240.50264.500.00--122.00%
RUT220916P020500002022-05-24 10:46AM EDT2022-09-16321.380.000.000.00-100.00%
RUTW220930P020500002022-05-06 10:22AM EDT2022-09-30252.200.000.000.00-2000.00%
RUT221216P020500002022-05-24 3:02PM EDT2022-12-16328.200.000.000.00-200.00%
RUT230317P020500002022-04-12 4:12PM EDT2023-03-17214.53341.50365.500.00-4126131.62%
RUT230616P020500002022-04-01 11:22AM EDT2023-06-16189.90272.50296.500.00-10010017.25%
RUT231215P020500002022-04-19 3:41PM EDT2023-12-15230.00333.00357.000.00-145721.82%
RUT241220P020500002022-01-21 11:25AM EDT2024-12-20322.50294.00318.000.00-2213.29%