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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02200000 | 2022-05-13 3:53PM EDT | 2022-05-27 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 64.84% |
| RUTW220531C02200000 | 2022-05-13 9:55AM EDT | 2022-05-31 | 0.13 | 0.00 | 0.20 | 0.00 | - | 14 | 41 | 51.81% |
| RUTW220603C02200000 | 2022-04-22 3:05PM EDT | 2022-06-03 | 3.39 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 45.95% |
| RUTW220610C02200000 | 2022-05-11 3:40PM EDT | 2022-06-10 | 0.24 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 37.92% |
| RUT220617C02200000 | 2022-05-19 9:53AM EDT | 2022-06-17 | 0.27 | 0.05 | 0.50 | 0.00 | - | 2 | 1,983 | 33.81% |
| RUTW220630C02200000 | 2022-05-18 3:28PM EDT | 2022-06-30 | 0.47 | 0.20 | 0.75 | 0.00 | - | 4 | 10 | 29.07% |
| RUT220715C02200000 | 2022-05-20 1:48PM EDT | 2022-07-15 | 0.74 | 0.60 | 1.15 | -0.26 | -26.00% | 1 | 41 | 26.19% |
| RUTW220729C02200000 | 2022-05-13 1:01PM EDT | 2022-07-29 | 2.90 | 1.15 | 2.00 | 0.00 | - | 1 | 179 | 25.39% |
| RUTW220831C02200000 | 2022-05-20 12:08PM EDT | 2022-08-31 | 3.35 | 3.50 | 4.70 | -3.10 | -48.06% | 4 | 9 | 24.24% |
| RUT220916C02200000 | 2022-05-20 12:02PM EDT | 2022-09-16 | 4.89 | 5.20 | 6.40 | -3.24 | -39.85% | 4 | 948 | 23.98% |
| RUTW220930C02200000 | 2022-05-20 3:17PM EDT | 2022-09-30 | 5.96 | 6.60 | 8.60 | -4.54 | -43.24% | 5 | 7 | 24.18% |
| RUTW221031C02200000 | 2022-05-16 12:04AM EDT | 2022-10-31 | 15.24 | 9.50 | 13.40 | 0.00 | - | - | 2 | 24.22% |
| RUT221216C02200000 | 2022-05-20 2:06PM EDT | 2022-12-16 | 15.72 | 17.40 | 20.30 | -10.06 | -39.02% | 1 | 2,179 | 23.95% |
| RUTW221230C02200000 | 2022-05-20 1:46PM EDT | 2022-12-30 | 18.31 | 15.50 | 22.30 | -28.03 | -60.49% | 8 | 169 | 23.84% |
| RUT230317C02200000 | 2022-04-28 10:17AM EDT | 2023-03-17 | 26.42 | 26.50 | 36.50 | 0.00 | - | 160 | 160 | 24.08% |
| RUT230616C02200000 | 2022-05-10 3:17PM EDT | 2023-06-16 | 49.82 | 42.50 | 52.50 | 0.00 | - | 1 | 71 | 24.12% |
| RUT231215C02200000 | 2022-04-22 2:59PM EDT | 2023-12-15 | 155.47 | 71.00 | 81.00 | 0.00 | - | 227 | 1,477 | 23.89% |
| RUT241220C02200000 | 2022-04-26 12:53PM EDT | 2024-12-20 | 211.27 | 120.50 | 136.50 | 0.00 | - | 85 | 251 | 24.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02200000 | 2022-05-17 10:14AM EDT | 2022-05-27 | 388.20 | 416.70 | 440.00 | 0.00 | - | 1 | 0 | 90.56% |
| RUTW220531P02200000 | 2022-05-06 9:45AM EDT | 2022-05-31 | 363.65 | 417.10 | 440.50 | 0.00 | - | 4 | 9 | 70.18% |
| RUTW220603P02200000 | 2022-05-17 10:14AM EDT | 2022-06-03 | 388.49 | 416.90 | 440.50 | +388.49 | - | - | 1 | 60.30% |
| RUT220617P02200000 | 2022-05-19 10:23AM EDT | 2022-06-17 | 421.83 | 418.00 | 441.00 | 0.00 | - | 2 | 2,155 | 61.48% |
| RUTW220624P02200000 | 2022-05-05 10:29AM EDT | 2022-06-24 | 312.59 | 417.80 | 441.00 | 0.00 | - | - | 6 | 54.57% |
| RUTW220630P02200000 | 2022-04-20 2:54PM EDT | 2022-06-30 | 185.64 | 418.50 | 441.50 | 0.00 | - | 2 | 1 | 50.66% |
| RUT220715P02200000 | 2022-05-06 3:13PM EDT | 2022-07-15 | 410.01 | 418.40 | 441.50 | 0.00 | - | 1 | 95 | 43.06% |
| RUT220916P02200000 | 2022-05-06 3:13PM EDT | 2022-09-16 | 384.89 | 427.90 | 436.00 | 0.00 | - | 1 | 920 | 26.08% |
| RUTW220930P02200000 | 2022-04-07 3:42PM EDT | 2022-09-30 | 241.12 | 370.50 | 394.50 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW221031P02200000 | 2022-05-16 12:05AM EDT | 2022-10-31 | 462.71 | 422.00 | 446.00 | 0.00 | - | - | 1 | 26.77% |
| RUT221216P02200000 | 2022-05-19 10:23AM EDT | 2022-12-16 | 431.26 | 426.20 | 449.50 | 0.00 | - | 1 | 2,765 | 24.82% |
| RUT230616P02200000 | 2021-11-10 7:48AM EDT | 2023-06-16 | 269.20 | 247.00 | 271.00 | 0.00 | - | 50 | 90 | 0.00% |
| RUT231215P02200000 | 2022-05-10 11:41AM EDT | 2023-12-15 | 464.62 | 436.50 | 460.50 | 0.00 | - | 25 | 0 | 17.01% |
| RUT241220P02200000 | 2022-05-19 9:54AM EDT | 2024-12-20 | 462.00 | 448.00 | 472.00 | 0.00 | - | 1 | 730 | 14.72% |
