La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 887,90+49,66 (+2,70 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2100.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C021000002022-05-20 11:36AM EDT2022-05-310.050.000.050.00-39835.84%
RUTW220603C021000002022-05-10 11:03AM EDT2022-06-030.110.000.200.00-43631.35%
RUTW220610C021000002022-05-26 9:52AM EDT2022-06-100.450.400.700.00-12326.16%
RUT220617C021000002022-05-27 3:30PM EDT2022-06-171.351.351.60+0.37+37.76%372,46524.44%
RUTW220624C021000002022-05-27 4:00PM EDT2022-06-242.852.653.10+1.85+185.00%3132624.06%
RUTW220630C021000002022-05-27 1:48PM EDT2022-06-303.614.004.50+2.08+135.95%19223.70%
RUT220715C021000002022-05-27 3:56PM EDT2022-07-157.907.908.40+3.13+65.62%10512523.11%
RUTW220729C021000002022-05-27 3:58PM EDT2022-07-2913.3013.1014.00+4.30+47.78%62,40423.73%
RUTW220831C021000002022-05-26 1:04PM EDT2022-08-3121.4524.9026.20+2.90+15.63%5724.00%
RUT220916C021000002022-05-27 3:22PM EDT2022-09-1629.1030.2031.30+6.88+30.96%26923.86%
RUTW220930C021000002022-05-13 9:40AM EDT2022-09-3018.9233.0039.000.00-5824.72%
RUTW221031C021000002022-05-27 1:57PM EDT2022-10-3143.0041.5052.50+16.95+65.07%1625.43%
RUT221216C021000002022-05-27 10:43AM EDT2022-12-1655.3657.2064.10+26.84+94.11%186124.72%
RUTW221230C021000002022-05-02 9:43AM EDT2022-12-3075.0760.8071.800.00-4425.39%
RUTW230331C021000002022-04-21 1:36PM EDT2023-03-31156.9748.5058.500.00--8019.15%
RUT230616C021000002022-04-26 10:43AM EDT2023-06-16137.5386.5096.500.00-5060622.51%
RUT231215C021000002022-05-27 1:58PM EDT2023-12-15146.94144.50160.50-89.48-37.85%11,12525.59%
RUT241220C021000002022-01-25 12:05PM EDT2024-12-20276.70229.50253.000.00-25025227.59%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P021000002022-05-20 11:37AM EDT2022-05-31348.24201.80224.200.00-18350.84%
RUTW220603P021000002022-05-16 12:05AM EDT2022-06-03325.60202.10224.200.00--168.01%
RUTW220610P021000002022-05-13 10:17AM EDT2022-06-10322.81202.20224.600.00-4748.58%
RUT220617P021000002022-05-27 11:15AM EDT2022-06-17231.00203.60225.90-81.94-26.18%23,01740.92%
RUTW220624P021000002022-05-20 11:37AM EDT2022-06-24349.72204.40227.200.00-1136.49%
RUTW220630P021000002022-05-26 1:25PM EDT2022-06-30262.68205.60229.200.00-1534.52%
RUT220715P021000002022-05-18 11:43AM EDT2022-07-15306.92208.80232.500.00-1520930.59%
RUTW220729P021000002022-05-16 3:10PM EDT2022-07-29317.04211.80236.800.00-1328.97%
RUT220916P021000002022-05-27 10:43AM EDT2022-09-16259.27240.00243.20+8.76+3.50%412223.82%
RUTW220930P021000002022-03-14 12:20PM EDT2022-09-30243.870.000.000.00-200.00%
RUT221216P021000002022-05-09 3:49PM EDT2022-12-16370.00259.90272.600.00-11,82524.02%
RUTW221230P021000002022-01-31 1:08AM EDT2022-12-30287.44205.00229.000.00--213.63%
RUT230317P021000002022-03-30 12:56PM EDT2023-03-17180.53291.00315.000.00--80026.79%
RUT230616P021000002022-04-26 10:43AM EDT2023-06-16291.47315.50339.500.00-5050826.71%
RUT231215P021000002022-04-01 9:44AM EDT2023-12-15238.00316.50340.500.00-11,17422.13%
RUT241220P021000002022-01-25 12:05PM EDT2024-12-20352.40351.00375.000.00--53020.14%