Marchés français ouverture 5 h 1 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:2200.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527C022000002022-05-13 3:53PM EDT2022-05-270.130.000.200.00-23464.84%
RUTW220531C022000002022-05-13 9:55AM EDT2022-05-310.130.000.200.00-144151.81%
RUTW220603C022000002022-04-22 3:05PM EDT2022-06-033.390.000.250.00-4445.95%
RUTW220610C022000002022-05-11 3:40PM EDT2022-06-100.240.000.350.00-3037.92%
RUT220617C022000002022-05-19 9:53AM EDT2022-06-170.270.050.500.00-21,98333.81%
RUTW220630C022000002022-05-18 3:28PM EDT2022-06-300.470.200.750.00-41029.07%
RUT220715C022000002022-05-20 1:48PM EDT2022-07-150.740.601.15-0.26-26.00%14126.19%
RUTW220729C022000002022-05-13 1:01PM EDT2022-07-292.901.152.000.00-117925.39%
RUTW220831C022000002022-05-20 12:08PM EDT2022-08-313.353.504.70-3.10-48.06%4924.24%
RUT220916C022000002022-05-20 12:02PM EDT2022-09-164.895.206.40-3.24-39.85%494823.98%
RUTW220930C022000002022-05-20 3:17PM EDT2022-09-305.966.608.60-4.54-43.24%5724.18%
RUTW221031C022000002022-05-16 12:04AM EDT2022-10-3115.249.5013.400.00--224.22%
RUT221216C022000002022-05-20 2:06PM EDT2022-12-1615.7217.4020.30-10.06-39.02%12,17923.95%
RUTW221230C022000002022-05-20 1:46PM EDT2022-12-3018.3115.5022.30-28.03-60.49%816923.84%
RUT230317C022000002022-04-28 10:17AM EDT2023-03-1726.4226.5036.500.00-16016024.08%
RUT230616C022000002022-05-10 3:17PM EDT2023-06-1649.8242.5052.500.00-17124.12%
RUT231215C022000002022-04-22 2:59PM EDT2023-12-15155.4771.0081.000.00-2271,47723.89%
RUT241220C022000002022-04-26 12:53PM EDT2024-12-20211.27120.50136.500.00-8525124.04%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527P022000002022-05-17 10:14AM EDT2022-05-27388.20416.70440.000.00-1090.56%
RUTW220531P022000002022-05-06 9:45AM EDT2022-05-31363.65417.10440.500.00-4970.18%
RUTW220603P022000002022-05-17 10:14AM EDT2022-06-03388.49416.90440.50+388.49--160.30%
RUT220617P022000002022-05-19 10:23AM EDT2022-06-17421.83418.00441.000.00-22,15561.48%
RUTW220624P022000002022-05-05 10:29AM EDT2022-06-24312.59417.80441.000.00--654.57%
RUTW220630P022000002022-04-20 2:54PM EDT2022-06-30185.64418.50441.500.00-2150.66%
RUT220715P022000002022-05-06 3:13PM EDT2022-07-15410.01418.40441.500.00-19543.06%
RUT220916P022000002022-05-06 3:13PM EDT2022-09-16384.89427.90436.000.00-192026.08%
RUTW220930P022000002022-04-07 3:42PM EDT2022-09-30241.12370.50394.500.00-330.00%
RUTW221031P022000002022-05-16 12:05AM EDT2022-10-31462.71422.00446.000.00--126.77%
RUT221216P022000002022-05-19 10:23AM EDT2022-12-16431.26426.20449.500.00-12,76524.82%
RUT230616P022000002021-11-10 7:48AM EDT2023-06-16269.20247.00271.000.00-50900.00%
RUT231215P022000002022-05-10 11:41AM EDT2023-12-15464.62436.50460.500.00-25017.01%
RUT241220P022000002022-05-19 9:54AM EDT2024-12-20462.00448.00472.000.00-173014.72%