Marchés français ouverture 4 h 52 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 773,27-2,95 (-0,17 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2150.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527C021500002022-05-20 9:35AM EDT2022-05-270.200.000.20+0.03+17.65%217858.69%
RUTW220531C021500002022-05-20 9:36AM EDT2022-05-310.200.000.25+0.03+17.65%416448.05%
RUTW220603C021500002022-05-19 9:36AM EDT2022-06-030.160.000.300.00-11742.48%
RUTW220610C021500002022-05-12 10:03AM EDT2022-06-100.370.050.450.00-1535.43%
RUT220617C021500002022-05-20 3:06PM EDT2022-06-170.350.150.60-0.03-7.89%71,90131.40%
RUTW220630C021500002022-05-18 3:28PM EDT2022-06-300.780.450.950.00-44027.27%
RUTW220701C021500002022-05-18 11:12AM EDT2022-07-011.510.501.05+1.51--427.32%
RUT220715C021500002022-05-18 12:15PM EDT2022-07-151.851.101.750.00-22725.41%
RUTW220729C021500002022-05-16 11:44AM EDT2022-07-294.022.253.100.00-12,50524.97%
RUTW220831C021500002022-05-20 12:08PM EDT2022-08-315.355.907.20-3.91-42.22%4524.31%
RUT220916C021500002022-05-20 1:30PM EDT2022-09-167.188.109.50-6.12-46.02%538924.10%
RUTW220930C021500002022-05-18 10:33AM EDT2022-09-3016.8010.2012.300.00-6410124.30%
RUT221216C021500002022-05-16 11:44AM EDT2022-12-1628.9823.9027.100.00-129824.32%
RUTW221230C021500002022-05-13 2:04PM EDT2022-12-3030.0022.1029.300.00-1017824.16%
RUT230317C021500002022-04-27 3:51PM EDT2023-03-1782.5036.0046.000.00--15024.52%
RUT231215C021500002022-04-27 2:14PM EDT2023-12-15148.5383.5093.500.00-18224.19%
RUT241220C021500002022-01-18 1:14AM EDT2024-12-20365.00285.50309.500.00-1038.41%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P021500002022-05-12 9:56AM EDT2022-05-31441.21367.00390.500.00-11663.73%
RUTW220610P021500002022-04-28 9:47AM EDT2022-06-10264.40367.40391.000.00-6666.41%
RUT220617P021500002022-04-29 10:24AM EDT2022-06-17354.57368.10391.500.00-12,13557.31%
RUTW220630P021500002022-05-19 2:03PM EDT2022-06-30359.52368.60392.000.00-1747.23%
RUT220715P021500002022-05-13 2:12PM EDT2022-07-15371.08368.90392.000.00-51540.14%
RUTW220729P021500002022-03-30 10:50AM EDT2022-07-29126.74284.00308.000.00-240.00%
RUT220916P021500002022-03-17 10:07AM EDT2022-09-16208.60209.70212.800.00-11290.00%
RUTW220930P021500002022-04-07 3:40PM EDT2022-09-30208.86327.50351.500.00--30.00%
RUT221216P021500002022-03-14 1:54PM EDT2022-12-16302.800.000.000.00-5000.00%
RUT230317P021500002022-05-16 12:05AM EDT2023-03-17436.60387.00411.000.00--122.02%
RUT231215P021500002022-04-22 11:51AM EDT2023-12-15309.70401.50425.500.00-12517618.19%
RUT241220P021500002022-01-25 10:30AM EDT2024-12-20376.50376.50401.000.00-1211.09%