Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:2060.00
Options d’achatpour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523C02060000 | 2022-05-13 3:41PM EDT | 2022-05-23 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 98.05% |
| RUTW220527C02060000 | 2022-05-13 9:51AM EDT | 2022-05-27 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 55 | 53.86% |
| RUTW220531C02060000 | 2022-05-18 3:25PM EDT | 2022-05-31 | 0.23 | 0.00 | 0.40 | 0.00 | - | 13 | 57 | 40.82% |
| RUTW220603C02060000 | 2022-05-13 1:02PM EDT | 2022-06-03 | 1.03 | 0.05 | 0.50 | 0.00 | - | 20 | 31 | 36.38% |
| RUTW220610C02060000 | 2022-05-17 3:46PM EDT | 2022-06-10 | 1.75 | 0.30 | 0.85 | 0.00 | - | 105 | 130 | 31.12% |
| RUT220617C02060000 | 2022-05-20 12:37PM EDT | 2022-06-17 | 0.65 | 0.70 | 1.25 | -1.00 | -60.61% | 25 | 618 | 28.20% |
| RUTW220624C02060000 | 2022-05-20 11:52AM EDT | 2022-06-24 | 1.24 | 1.20 | 1.90 | +1.24 | - | 4 | 5 | 26.83% |
| RUTW220630C02060000 | 2022-05-20 11:18AM EDT | 2022-06-30 | 1.80 | 1.90 | 2.60 | -0.79 | -30.50% | 6 | 11 | 26.11% |
| RUT220715C02060000 | 2022-05-20 10:52AM EDT | 2022-07-15 | 3.60 | 3.90 | 4.80 | -1.43 | -28.43% | 2 | 28 | 25.11% |
| RUTW220729C02060000 | 2022-05-17 3:56PM EDT | 2022-07-29 | 15.24 | 6.70 | 7.90 | 0.00 | - | 1 | 28 | 25.13% |
| RUTW220831C02060000 | 2022-05-16 11:44AM EDT | 2022-08-31 | 19.48 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 24.94% |
| RUT220916C02060000 | 2022-05-09 10:44AM EDT | 2022-09-16 | 28.80 | 18.00 | 19.60 | 0.00 | - | 6 | 23 | 24.80% |
| RUTW220930C02060000 | 2022-05-05 12:30PM EDT | 2022-09-30 | 51.15 | 21.20 | 24.40 | 0.00 | - | 2 | 2 | 25.22% |
| RUT221216C02060000 | 2022-05-20 12:38PM EDT | 2022-12-16 | 35.60 | 37.70 | 44.60 | +0.30 | +0.85% | 1 | 30 | 25.21% |
Options de ventepour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02060000 | 2022-05-10 10:32AM EDT | 2022-05-27 | 277.31 | 276.60 | 300.00 | 0.00 | - | 1 | 5 | 66.72% |
| RUTW220531P02060000 | 2022-05-17 3:54PM EDT | 2022-05-31 | 225.80 | 277.20 | 300.50 | 0.00 | - | 2 | 102 | 52.38% |
| RUTW220603P02060000 | 2022-05-16 12:05AM EDT | 2022-06-03 | 312.57 | 277.30 | 300.50 | 0.00 | - | - | 20 | 69.47% |
| RUT220617P02060000 | 2022-05-20 10:56AM EDT | 2022-06-17 | 300.57 | 278.90 | 302.00 | +12.75 | +4.43% | 1 | 534 | 48.67% |
| RUTW220624P02060000 | 2022-05-19 1:49PM EDT | 2022-06-24 | 284.39 | 279.30 | 302.50 | +284.39 | - | - | 1 | 43.63% |
| RUTW220630P02060000 | 2022-04-20 3:15PM EDT | 2022-06-30 | 96.02 | 280.60 | 303.50 | 0.00 | - | 5 | 7 | 40.90% |
| RUT220715P02060000 | 2022-05-09 1:10PM EDT | 2022-07-15 | 300.36 | 290.50 | 296.70 | 0.00 | - | 20 | 21 | 29.95% |
| RUTW220729P02060000 | 2022-04-29 12:56PM EDT | 2022-07-29 | 210.14 | 283.50 | 307.50 | 0.00 | - | 4 | 2 | 33.17% |
| RUTW220831P02060000 | 2022-05-19 12:43PM EDT | 2022-08-31 | 301.62 | 290.50 | 314.50 | +301.62 | - | - | 1 | 30.09% |
| RUT220916P02060000 | 2022-05-12 11:07AM EDT | 2022-09-16 | 327.57 | 301.80 | 309.30 | 0.00 | - | 1 | 19 | 26.01% |
| RUTW220930P02060000 | 2022-05-05 2:04PM EDT | 2022-09-30 | 247.83 | 297.50 | 321.50 | 0.00 | - | 4 | 5 | 28.75% |
| RUT221216P02060000 | 2022-04-22 9:51AM EDT | 2022-12-16 | 201.20 | 311.30 | 334.00 | 0.00 | - | 10 | 26 | 25.87% |
