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:2110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02110000 | 2022-05-12 1:33PM EDT | 2022-05-27 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 127 | 54.69% |
| RUTW220531C02110000 | 2022-05-13 11:53AM EDT | 2022-05-31 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 44.82% |
| RUTW220603C02110000 | 2022-05-09 10:07AM EDT | 2022-06-03 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 112 | 40.19% |
| RUTW220610C02110000 | 2022-05-13 3:19PM EDT | 2022-06-10 | 0.90 | 0.10 | 0.55 | 0.00 | - | 11 | 12 | 33.25% |
| RUT220617C02110000 | 2022-05-19 1:55PM EDT | 2022-06-17 | 0.80 | 0.30 | 0.80 | 0.00 | - | 1 | 555 | 29.90% |
| RUTW220624C02110000 | 2022-05-13 4:03PM EDT | 2022-06-24 | 1.92 | 0.55 | 1.05 | 0.00 | - | 1 | 1 | 27.59% |
| RUTW220630C02110000 | 2022-05-12 12:00PM EDT | 2022-06-30 | 1.52 | 0.85 | 1.45 | 0.00 | - | 1 | 18 | 26.66% |
| RUT220715C02110000 | 2022-05-17 1:28PM EDT | 2022-07-15 | 4.96 | 1.90 | 2.65 | 0.00 | - | 1 | 165 | 25.09% |
| RUTW220729C02110000 | 2022-03-30 9:33AM EDT | 2022-07-29 | 122.73 | 27.10 | 28.10 | 0.00 | - | 1 | 1 | 40.35% |
| RUTW220831C02110000 | 2022-04-22 3:29PM EDT | 2022-08-31 | 55.06 | 8.80 | 10.20 | 0.00 | - | 6 | 5 | 24.50% |
| RUT220916C02110000 | 2022-05-20 10:45AM EDT | 2022-09-16 | 11.60 | 11.60 | 13.10 | -35.10 | -75.16% | 10 | 59 | 24.32% |
| RUTW220930C02110000 | 2022-05-05 10:23AM EDT | 2022-09-30 | 42.80 | 14.00 | 16.90 | 0.00 | - | 31 | 11 | 24.71% |
| RUT221216C02110000 | 2022-05-17 10:44AM EDT | 2022-12-16 | 38.50 | 27.30 | 34.00 | 0.00 | - | 9 | 33 | 24.69% |
| RUTW221230C02110000 | 2022-01-18 1:12AM EDT | 2022-12-30 | 237.06 | 165.00 | 181.00 | 0.00 | - | - | 0 | 52.29% |
| RUT230317C02110000 | 2022-04-26 9:40AM EDT | 2023-03-17 | 114.50 | 44.00 | 54.00 | 0.00 | - | - | 45 | 24.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02110000 | 2022-04-28 12:21PM EDT | 2022-05-27 | 232.99 | 326.40 | 350.00 | 0.00 | - | 2 | 0 | 74.62% |
| RUTW220531P02110000 | 2022-05-02 3:15PM EDT | 2022-05-31 | 248.47 | 327.20 | 350.50 | 0.00 | - | 2 | 7 | 59.09% |
| RUTW220603P02110000 | 2022-05-09 1:15PM EDT | 2022-06-03 | 343.08 | 326.90 | 350.50 | 0.00 | - | 1 | 1 | 50.54% |
| RUT220617P02110000 | 2022-05-18 2:31PM EDT | 2022-06-17 | 337.09 | 328.10 | 351.50 | 0.00 | - | 1 | 408 | 53.36% |
| RUTW220624P02110000 | 2022-05-19 1:49PM EDT | 2022-06-24 | 333.11 | 328.20 | 351.50 | +333.11 | - | - | 1 | 47.37% |
| RUTW220630P02110000 | 2022-03-08 12:14PM EDT | 2022-06-30 | 215.76 | 142.00 | 157.20 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW220729P02110000 | 2022-03-30 9:33AM EDT | 2022-07-29 | 108.28 | 231.90 | 237.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW220831P02110000 | 2022-04-25 3:42PM EDT | 2022-08-31 | 214.01 | 335.20 | 359.00 | 0.00 | - | 2 | 2 | 30.66% |
| RUT220916P02110000 | 2022-05-04 12:25PM EDT | 2022-09-16 | 257.75 | 345.20 | 353.00 | 0.00 | - | 65 | 72 | 25.89% |
| RUTW220930P02110000 | 2022-04-26 10:44AM EDT | 2022-09-30 | 252.70 | 340.00 | 364.00 | 0.00 | - | - | 0 | 28.80% |
| RUT221216P02110000 | 2022-04-21 11:19AM EDT | 2022-12-16 | 197.90 | 350.70 | 373.50 | 0.00 | - | - | 6 | 25.45% |
| RUT230317P02110000 | 2022-05-04 3:23PM EDT | 2023-03-17 | 244.00 | 356.00 | 380.00 | 0.00 | - | 3 | 1 | 22.61% |
