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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02300000 | 2022-04-22 3:44PM EDT | 2022-05-31 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 55.76% |
| RUT220617C02300000 | 2022-05-20 11:35AM EDT | 2022-06-17 | 0.05 | 0.00 | 0.30 | -0.18 | -78.26% | 2 | 551 | 37.55% |
| RUTW220630C02300000 | 2022-05-13 10:06AM EDT | 2022-06-30 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 161 | 32.08% |
| RUT220715C02300000 | 2022-05-13 11:01AM EDT | 2022-07-15 | 0.68 | 0.10 | 0.65 | 0.00 | - | 10 | 54 | 28.48% |
| RUTW220729C02300000 | 2022-04-08 1:34PM EDT | 2022-07-29 | 11.88 | 0.65 | 3.10 | 0.00 | - | 1 | 11 | 31.80% |
| RUTW220831C02300000 | 2022-05-09 12:37PM EDT | 2022-08-31 | 3.50 | 1.30 | 2.20 | 0.00 | - | 4 | 55 | 24.67% |
| RUT220916C02300000 | 2022-05-20 1:28PM EDT | 2022-09-16 | 2.29 | 2.25 | 3.20 | -1.70 | -42.61% | 8 | 285 | 24.37% |
| RUTW220930C02300000 | 2022-05-20 11:19AM EDT | 2022-09-30 | 3.43 | 2.90 | 4.60 | -9.42 | -73.31% | 1 | 4 | 24.57% |
| RUTW221031C02300000 | 2022-05-20 1:19PM EDT | 2022-10-31 | 5.05 | 4.00 | 7.50 | -13.27 | -72.43% | 5 | 5 | 24.32% |
| RUT221216C02300000 | 2022-05-11 3:39PM EDT | 2022-12-16 | 9.11 | 9.20 | 11.40 | 0.00 | - | 10 | 1,041 | 23.54% |
| RUTW221230C02300000 | 2022-02-28 12:22PM EDT | 2022-12-30 | 82.94 | 78.00 | 88.00 | 0.00 | - | 1 | 5 | 43.80% |
| RUT230317C02300000 | 2022-04-12 1:00PM EDT | 2023-03-17 | 76.00 | 12.00 | 21.30 | 0.00 | - | 140 | 390 | 23.02% |
| RUT230616C02300000 | 2022-04-01 12:43PM EDT | 2023-06-16 | 126.69 | 52.50 | 62.50 | 0.00 | - | 1 | 101 | 28.72% |
| RUT231215C02300000 | 2021-12-17 3:03PM EDT | 2023-12-15 | 240.00 | 166.00 | 182.00 | 0.00 | - | 1 | 194 | 38.94% |
| RUT241220C02300000 | 2022-04-11 1:41PM EDT | 2024-12-20 | 204.00 | 83.50 | 93.50 | 0.00 | - | 3 | 4 | 21.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02300000 | 2022-04-20 1:05PM EDT | 2022-05-31 | 251.80 | 517.10 | 540.50 | 0.00 | - | 12 | 17 | 81.90% |
| RUTW220603P02300000 | 2022-05-19 3:24PM EDT | 2022-06-03 | 515.66 | 516.70 | 540.50 | +515.66 | - | - | 5 | 69.84% |
| RUT220617P02300000 | 2022-05-03 2:27PM EDT | 2022-06-17 | 413.50 | 517.40 | 541.00 | 0.00 | - | 2 | 414 | 70.30% |
| RUTW220630P02300000 | 2022-04-05 11:50AM EDT | 2022-06-30 | 247.90 | 439.10 | 444.50 | 0.00 | - | 1 | 5 | 0.00% |
| RUT220715P02300000 | 2022-05-09 9:33AM EDT | 2022-07-15 | 495.50 | 517.50 | 540.50 | 0.00 | - | 5 | 55 | 48.37% |
| RUTW220729P02300000 | 2022-04-22 12:09PM EDT | 2022-07-29 | 354.80 | 515.50 | 539.50 | 0.00 | - | 1 | 2 | 42.33% |
| RUT220916P02300000 | 2022-02-22 11:48AM EDT | 2022-09-16 | 337.24 | 277.00 | 281.00 | 0.00 | - | 190 | 212 | 0.00% |
| RUTW220930P02300000 | 2022-03-16 2:09PM EDT | 2022-09-30 | 346.53 | 321.10 | 325.60 | 0.00 | - | 25 | 26 | 0.00% |
| RUT221216P02300000 | 2021-12-31 12:56PM EDT | 2022-12-16 | 229.08 | 384.00 | 408.00 | 0.00 | - | 57 | 566 | 0.00% |
| RUTW221230P02300000 | 2022-02-23 11:49AM EDT | 2022-12-30 | 382.18 | 288.20 | 308.20 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02300000 | 2022-04-01 12:43PM EDT | 2023-06-16 | 322.04 | 437.50 | 461.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT231215P02300000 | 2021-11-24 3:06PM EDT | 2023-12-15 | 290.00 | 317.50 | 341.50 | 0.00 | - | 50 | 221 | 0.00% |
| RUT241220P02300000 | 2021-12-22 11:03AM EDT | 2024-12-20 | 397.50 | 462.00 | 485.50 | 0.00 | - | - | 2 | 0.00% |
