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:2180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02180000 | 2022-05-20 3:55PM EDT | 2022-05-27 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 1 | 113 | 62.40% |
| RUTW220531C02180000 | 2022-05-17 2:08PM EDT | 2022-05-31 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 51.07% |
| RUTW220603C02180000 | 2022-05-12 1:20PM EDT | 2022-06-03 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 45.14% |
| RUTW220610C02180000 | 2022-04-28 1:32PM EDT | 2022-06-10 | 2.57 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 37.09% |
| RUT220617C02180000 | 2022-05-19 9:53AM EDT | 2022-06-17 | 0.28 | 0.10 | 0.55 | 0.00 | - | 2 | 1,318 | 32.96% |
| RUTW220624C02180000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 0.79 | 0.20 | 0.65 | 0.00 | - | - | 1 | 29.88% |
| RUTW220630C02180000 | 2022-05-20 12:37PM EDT | 2022-06-30 | 0.44 | 0.30 | 0.85 | -2.81 | -86.46% | 1 | 13 | 28.49% |
| RUT220715C02180000 | 2022-05-02 2:33PM EDT | 2022-07-15 | 6.06 | 0.70 | 1.35 | 0.00 | - | 24 | 122 | 25.86% |
| RUTW220729C02180000 | 2022-03-18 2:14PM EDT | 2022-07-29 | 76.07 | 32.60 | 36.70 | 0.00 | - | 2 | 0 | 49.28% |
| RUT220916C02180000 | 2022-05-09 12:13PM EDT | 2022-09-16 | 12.43 | 6.20 | 7.50 | 0.00 | - | 10 | 110 | 24.02% |
| RUTW221230C02180000 | 2022-04-11 9:46AM EDT | 2022-12-30 | 85.00 | 21.60 | 29.20 | 0.00 | - | 168 | 102 | 25.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02180000 | 2022-05-17 10:14AM EDT | 2022-05-27 | 368.19 | 396.70 | 420.00 | 0.00 | - | 1 | 0 | 87.38% |
| RUTW220531P02180000 | 2022-05-20 11:37AM EDT | 2022-05-31 | 428.19 | 396.70 | 420.50 | +244.52 | +133.13% | 1 | 5 | 66.63% |
| RUTW220603P02180000 | 2022-05-17 10:14AM EDT | 2022-06-03 | 368.55 | 397.10 | 420.50 | 0.00 | - | 1 | 7 | 58.67% |
| RUTW220610P02180000 | 2022-04-28 9:50AM EDT | 2022-06-10 | 296.34 | 397.40 | 421.00 | 0.00 | - | 1 | 1 | 69.74% |
| RUT220617P02180000 | 2022-01-13 3:25PM EDT | 2022-06-17 | 131.89 | 212.00 | 214.40 | 0.00 | - | 500 | 502 | 0.00% |
| RUTW220624P02180000 | 2022-05-20 11:37AM EDT | 2022-06-24 | 429.12 | 397.90 | 421.00 | +35.75 | +9.09% | 1 | 6 | 52.92% |
| RUTW220729P02180000 | 2022-05-10 2:00PM EDT | 2022-07-29 | 406.66 | 397.50 | 421.50 | 0.00 | - | 2 | 3 | 37.22% |
| RUT220916P02180000 | 2022-03-23 2:22PM EDT | 2022-09-16 | 206.80 | 281.10 | 285.50 | 0.00 | - | 1 | 267 | 0.00% |
| RUTW220930P02180000 | 2022-02-08 1:01PM EDT | 2022-09-30 | 234.69 | 257.30 | 261.20 | 0.00 | - | 4 | 0 | 0.00% |
