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:2140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02140000 | 2022-05-16 3:37PM EDT | 2022-05-27 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 268 | 58.69% |
| RUTW220531C02140000 | 2022-05-17 3:06PM EDT | 2022-05-31 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 47.02% |
| RUTW220603C02140000 | 2022-05-20 10:47AM EDT | 2022-06-03 | 0.14 | 0.00 | 0.35 | -0.13 | -48.15% | 3 | 37 | 42.33% |
| RUTW220610C02140000 | 2022-04-28 1:32PM EDT | 2022-06-10 | 4.85 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 35.13% |
| RUT220617C02140000 | 2022-05-20 10:06AM EDT | 2022-06-17 | 0.39 | 0.15 | 0.65 | -0.45 | -53.57% | 1 | 737 | 31.07% |
| RUTW220630C02140000 | 2022-05-10 2:21PM EDT | 2022-06-30 | 1.85 | 0.50 | 1.05 | 0.00 | - | 3 | 20 | 27.10% |
| RUTW220701C02140000 | 2022-05-17 1:04PM EDT | 2022-07-01 | 1.95 | 0.60 | 1.10 | +1.95 | - | - | 1 | 26.94% |
| RUT220715C02140000 | 2022-05-10 11:10AM EDT | 2022-07-15 | 2.74 | 1.25 | 1.95 | 0.00 | - | 1 | 78 | 25.35% |
| RUTW220831C02140000 | 2022-04-18 12:08AM EDT | 2022-08-31 | 56.96 | 12.60 | 14.30 | 0.00 | - | - | 1 | 28.32% |
| RUT220916C02140000 | 2022-05-20 3:34PM EDT | 2022-09-16 | 8.39 | 9.00 | 10.00 | -61.31 | -87.96% | 1 | 45 | 23.97% |
| RUTW220930C02140000 | 2022-04-20 10:37AM EDT | 2022-09-30 | 87.83 | 10.50 | 11.30 | 0.00 | - | - | 14 | 23.36% |
| RUT221216C02140000 | 2022-04-11 10:35AM EDT | 2022-12-16 | 106.20 | 21.90 | 25.50 | 0.00 | - | 10 | 184 | 23.46% |
| RUT230616C02140000 | 2022-04-05 1:00PM EDT | 2023-06-16 | 191.07 | 91.50 | 101.50 | 0.00 | - | 1 | 0 | 30.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02140000 | 2022-04-27 12:50PM EDT | 2022-05-27 | 243.34 | 356.60 | 380.00 | 0.00 | - | - | 2 | 80.43% |
| RUTW220531P02140000 | 2022-04-29 11:31AM EDT | 2022-05-31 | 233.60 | 357.00 | 380.50 | 0.00 | - | 2 | 8 | 62.46% |
| RUTW220610P02140000 | 2022-04-28 9:47AM EDT | 2022-06-10 | 255.10 | 357.60 | 381.00 | 0.00 | - | 6 | 6 | 65.27% |
| RUT220617P02140000 | 2022-04-06 9:35AM EDT | 2022-06-17 | 155.18 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 0.00% |
| RUTW220729P02140000 | 2022-05-09 12:08PM EDT | 2022-07-29 | 351.60 | 358.50 | 382.50 | 0.00 | - | 1 | 4 | 35.49% |
| RUTW220831P02140000 | 2022-04-22 3:27PM EDT | 2022-08-31 | 238.51 | 362.50 | 386.50 | 0.00 | - | 2 | 2 | 31.12% |
| RUT220916P02140000 | 2022-05-17 9:30AM EDT | 2022-09-16 | 336.61 | 372.20 | 380.10 | +167.61 | +99.18% | 4 | 5 | 25.87% |
| RUTW220930P02140000 | 2022-04-07 3:40PM EDT | 2022-09-30 | 203.07 | 319.00 | 343.00 | 0.00 | - | - | 3 | 0.00% |
| RUT221216P02140000 | 2022-02-25 1:31PM EDT | 2022-12-16 | 240.10 | 190.00 | 205.70 | 0.00 | - | 234 | 184 | 0.00% |
| RUT230616P02140000 | 2022-04-05 1:00PM EDT | 2023-06-16 | 236.14 | 318.00 | 342.00 | 0.00 | - | 1 | 0 | 0.00% |
