Italia markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2.297,98+45,49 (+2,02%)
Alla chiusura: 4:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RUTW211029C012500002021-08-25 5:30PM EDT1,250.001,048.30987.401,010.500.00--10.00%
RUTW211029C013000002021-08-25 5:30PM EDT1,300.00998.60937.50961.000.00--10.00%
RUTW211029C013500002021-08-25 5:30PM EDT1,350.00915.00887.60911.000.00-220.00%
RUTW211029C014000002021-08-25 5:30PM EDT1,400.00786.18837.70861.000.00-50530.00%
RUTW211029C014500002021-08-25 5:30PM EDT1,450.00737.18787.90811.500.00-1510.00%
RUTW211029C015000002021-08-25 5:30PM EDT1,500.00776.43738.10761.500.00-210.00%
RUTW211029C015500002021-08-25 5:30PM EDT1,550.00693.29688.40711.500.00-2110.00%
RUTW211029C016500002021-09-20 9:30AM EDT1,650.00538.84627.30651.300.00-13230.88%
RUTW211029C017000002021-08-25 5:30PM EDT1,700.00432.33539.60563.000.00-140.00%
RUTW211029C017500002021-08-25 5:30PM EDT1,750.00471.20490.10513.500.00-120.00%
RUTW211029C019000002021-09-20 12:12AM EDT1,900.00339.82377.40401.400.00--1144.91%
RUTW211029C020000002021-10-22 11:34AM EDT2,000.00285.26287.50311.200.00-4495.02%
RUTW211029C020500002021-08-25 5:30PM EDT2,050.00236.69212.20214.600.00-100.00%
RUTW211029C020600002021-10-07 12:30PM EDT2,060.00172.10227.80251.200.00-81078.99%
RUTW211029C020700002021-10-07 12:30PM EDT2,070.00197.67217.50241.300.00-2375.17%
RUTW211029C020900002021-08-25 5:30PM EDT2,090.00223.20176.70179.000.00-110.00%
RUTW211029C021000002021-10-22 11:49AM EDT2,100.00176.85192.90207.300.00-11471.53%
RUTW211029C021100002021-10-25 3:35PM EDT2,110.00212.64181.50197.300.00-3563.50%
RUTW211029C021200002021-09-20 2:36PM EDT2,120.00100.00161.90177.900.00-5430.00%
RUTW211029C021300002021-10-14 11:48AM EDT2,130.00149.50161.50177.300.00-12157.64%
RUTW211029C021400002021-08-25 5:30PM EDT2,140.0092.90134.70136.700.00--100.00%
RUTW211029C021500002021-10-21 3:13PM EDT2,150.00145.50142.70157.300.00-15455.48%
RUTW211029C021600002021-10-19 3:31PM EDT2,160.00116.40131.50147.300.00-31178.01%
RUTW211029C021700002021-10-22 11:34AM EDT2,170.00119.70128.60130.40+3.99+3.45%18551.23%
RUTW211029C021800002021-10-21 1:44PM EDT2,180.00113.37118.60120.300.00-22947.54%
RUTW211029C021900002021-10-26 2:45PM EDT2,190.00116.45108.70110.400.00-33044.74%
RUTW211029C022000002021-10-21 2:31PM EDT2,200.0059.8098.70100.400.00-542541.46%
RUTW211029C022100002021-10-22 12:27PM EDT2,210.0066.9588.8090.50-11.60-14.77%14438.51%
RUTW211029C022200002021-10-25 4:10PM EDT2,220.0057.3278.9080.50-36.08-38.63%15935.13%
RUTW211029C022300002021-10-28 10:28AM EDT2,230.0058.0368.9070.60+27.04+87.25%3141732.02%
RUTW211029C022400002021-10-28 2:43PM EDT2,240.0051.9359.0060.70+27.05+108.72%9411228.80%
RUTW211029C022500002021-10-28 10:24AM EDT2,250.0042.7949.2050.80+25.12+142.16%411,11625.44%
RUTW211029C022600002021-10-28 3:42PM EDT2,260.0035.5939.4041.10+24.09+209.48%6114222.41%
RUTW211029C022700002021-10-28 3:42PM EDT2,270.0026.4830.0031.60+18.41+228.13%11318219.47%
RUTW211029C022800002021-10-28 1:24PM EDT2,280.0021.4821.2022.70+16.22+308.36%47313117.09%
RUTW211029C022900002021-10-28 3:53PM EDT2,290.0013.6713.6014.90+10.77+371.38%17719715.39%
RUTW211029C023000002021-10-28 4:01PM EDT2,300.007.407.708.60+5.70+335.29%55265314.11%
RUTW211029C023100002021-10-28 4:10PM EDT2,310.004.003.604.10+3.15+370.59%37940012.99%
RUTW211029C023200002021-10-28 4:01PM EDT2,320.001.311.301.70+0.80+156.86%81440912.56%
RUTW211029C023300002021-10-28 4:02PM EDT2,330.000.540.400.70+0.22+68.75%5191,38212.79%
RUTW211029C023400002021-10-28 3:56PM EDT2,340.000.300.100.40+0.15+100.00%4611,18214.06%
RUTW211029C023500002021-10-28 3:59PM EDT2,350.000.170.050.300.00-18150415.89%
RUTW211029C023600002021-10-28 4:02PM EDT2,360.000.110.050.25-0.04-26.67%641,47917.85%
RUTW211029C023700002021-10-28 3:58PM EDT2,370.000.120.000.20+0.02+20.00%4559019.56%
RUTW211029C023800002021-10-28 4:02PM EDT2,380.000.080.000.20-0.02-20.00%11986021.83%
RUTW211029C023900002021-10-28 3:58PM EDT2,390.000.070.000.15-0.05-41.67%131,00923.15%
RUTW211029C024000002021-10-28 2:02PM EDT2,400.000.080.000.15-0.02-20.00%41,09725.24%
RUTW211029C024100002021-10-27 3:55PM EDT2,410.000.050.000.05-0.04-44.44%173524.12%
RUTW211029C024200002021-10-28 11:40AM EDT2,420.000.080.000.10+0.04+100.00%5388028.03%
RUTW211029C024300002021-10-26 3:46PM EDT2,430.000.150.000.100.00-891,17429.98%
RUTW211029C024400002021-10-28 9:30AM EDT2,440.000.040.000.10-0.04-50.00%5068131.93%
RUTW211029C024500002021-10-25 2:40PM EDT2,450.000.190.000.100.00-150733.89%
RUTW211029C024600002021-10-22 12:49PM EDT2,460.000.100.000.100.00-138435.74%
RUTW211029C024700002021-10-27 11:29AM EDT2,470.000.050.000.100.00-3146137.65%
RUTW211029C024800002021-10-22 3:54PM EDT2,480.000.100.000.050.00-1166236.82%
RUTW211029C024900002021-10-20 9:30AM EDT2,490.000.200.000.050.00-533638.57%
RUTW211029C025000002021-10-21 11:55AM EDT2,500.000.150.000.050.00-431540.23%
RUTW211029C025100002021-10-18 11:53AM EDT2,510.000.190.000.050.00-115341.99%
RUTW211029C025200002021-10-18 3:59PM EDT2,520.000.170.000.050.00-312143.75%
RUTW211029C025300002021-10-22 10:55AM EDT2,530.000.050.000.050.00-2012645.41%
RUTW211029C025400002021-10-22 11:07AM EDT2,540.000.100.000.050.00-13447.07%
RUTW211029C025500002021-10-18 9:38AM EDT2,550.000.100.000.050.00-206448.83%
RUTW211029C025600002021-10-21 9:30AM EDT2,560.000.060.000.050.00-52250.39%
RUTW211029C025700002021-10-15 3:43PM EDT2,570.000.100.000.050.00-407151.95%
RUTW211029C025800002021-10-14 2:32PM EDT2,580.000.100.000.050.00-202150.59%
RUTW211029C025900002021-09-16 12:45PM EDT2,590.000.770.000.450.00-1164.36%
RUTW211029C026000002021-10-14 2:32PM EDT2,600.000.100.000.050.00-115453.52%
RUTW211029C026100002021-08-25 5:31PM EDT2,610.0012.400.450.750.00--276.66%
RUTW211029C026200002021-10-12 9:52AM EDT2,620.000.130.000.100.00-101060.16%
RUTW211029C026400002021-10-08 10:11AM EDT2,640.000.100.000.050.00-101059.77%
RUTW211029C026500002021-09-15 1:27PM EDT2,650.000.470.000.400.00-1174.12%
RUTW211029C026600002021-08-25 5:31PM EDT2,660.002.500.300.550.00-1082.72%
RUTW211029C026900002021-09-20 2:41PM EDT2,690.000.290.000.150.00-3273.63%
RUTW211029C027000002021-10-07 10:10AM EDT2,700.000.080.000.050.00-1268.36%
RUTW211029C027200002021-09-03 10:30AM EDT2,720.001.240.050.250.00-1183.50%
RUTW211029C027300002021-08-27 11:00AM EDT2,730.000.790.050.250.00-1185.16%
RUTW211029C028000002021-09-29 2:50PM EDT2,800.000.120.000.050.00-112182.42%
RUTW211029C028500002021-09-27 1:27PM EDT2,850.000.100.000.050.00-3689.06%
RUTW211029C029500002021-08-27 3:15PM EDT2,950.000.200.000.150.00-33111.52%
RUTW211029C030000002021-10-20 10:11AM EDT3,000.000.030.000.050.00-12108.59%
RUTW211029C033500002021-08-25 5:31PM EDT3,350.000.100.000.100.00--30157.03%
Opzioni Putper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
RUTW211029P011500002021-09-28 2:33PM EDT1,150.000.030.000.050.00-3244271.88%
RUTW211029P012000002021-09-28 3:08PM EDT1,200.000.030.000.050.00-2120256.25%
RUTW211029P012500002021-08-24 10:57AM EDT1,250.001.500.200.450.00-58298.24%
RUTW211029P013000002021-09-24 9:54AM EDT1,300.000.470.000.100.00-200209238.28%
RUTW211029P013500002021-10-18 11:08AM EDT1,350.000.050.000.050.00-28212.50%
RUTW211029P014000002021-10-18 3:21PM EDT1,400.000.050.000.050.00-3113198.44%
RUTW211029P014500002021-10-20 3:57PM EDT1,450.000.050.000.050.00-110185.16%
RUTW211029P015000002021-10-20 10:07AM EDT1,500.000.050.000.050.00-220171.88%
RUTW211029P015500002021-10-20 10:37AM EDT1,550.000.050.000.050.00-368159.38%
RUTW211029P016000002021-10-01 10:25AM EDT1,600.000.200.000.050.00-572147.66%
RUTW211029P016500002021-10-27 10:35AM EDT1,650.000.030.000.050.00-293135.94%
RUTW211029P017000002021-10-11 2:17PM EDT1,700.000.200.000.050.00-797124.22%
RUTW211029P017500002021-10-22 9:30AM EDT1,750.000.070.000.050.00-10109113.28%
RUTW211029P018000002021-10-25 10:57AM EDT1,800.000.070.000.050.00-1214101.95%
RUTW211029P018300002021-10-25 1:15PM EDT1,830.000.100.000.050.00-323395.31%
RUTW211029P018400002021-10-15 2:21PM EDT1,840.000.440.000.050.00-117493.36%
RUTW211029P018500002021-10-19 2:01PM EDT1,850.000.130.000.050.00-2089791.41%
RUTW211029P018600002021-10-22 10:04AM EDT1,860.000.120.000.050.00-566189.06%
RUTW211029P018700002021-10-22 10:04AM EDT1,870.000.040.000.050.00-601,19087.11%
RUTW211029P018800002021-10-15 2:50PM EDT1,880.000.070.000.050.00-681,29885.16%
RUTW211029P018900002021-10-25 1:17PM EDT1,890.000.060.000.050.00-82,33282.81%
RUTW211029P019000002021-10-27 2:48PM EDT1,900.000.050.000.050.00-12,87480.86%
RUTW211029P019100002021-10-26 9:30AM EDT1,910.000.100.000.050.00-11,65178.91%
RUTW211029P019200002021-10-25 12:42PM EDT1,920.000.100.000.050.00-11,74776.56%
RUTW211029P019300002021-10-20 2:35PM EDT1,930.000.140.000.050.00-151,76574.61%
RUTW211029P019400002021-10-22 11:19AM EDT1,940.000.170.000.050.00-1591572.66%
RUTW211029P019500002021-10-22 11:19AM EDT1,950.000.240.000.050.00-561,31870.31%
RUTW211029P019600002021-10-27 1:36PM EDT1,960.000.050.000.050.00-496868.36%
RUTW211029P019700002021-10-26 11:22AM EDT1,970.000.080.000.050.00-16756666.41%
RUTW211029P019800002021-10-27 3:05PM EDT1,980.000.050.000.050.00-188864.45%
RUTW211029P019900002021-10-21 1:55PM EDT1,990.000.420.000.050.00-1486562.50%
RUTW211029P020000002021-10-27 2:00PM EDT2,000.000.030.000.05-0.04-57.14%21,60160.55%
RUTW211029P020100002021-10-21 1:09PM EDT2,010.000.210.000.050.00-850658.20%
RUTW211029P020200002021-10-27 2:00PM EDT2,020.000.100.000.100.00-747259.77%
RUTW211029P020300002021-10-25 4:13PM EDT2,030.000.090.000.100.00-1020957.81%
RUTW211029P020400002021-10-26 3:41PM EDT2,040.000.100.000.100.00-5227655.66%
RUTW211029P020500002021-10-22 1:48PM EDT2,050.000.130.000.100.00-362253.52%
RUTW211029P020600002021-10-22 11:58AM EDT2,060.000.080.000.10-0.04-33.33%119151.56%
RUTW211029P020700002021-10-25 2:40PM EDT2,070.000.150.000.100.00-221452.93%
RUTW211029P020800002021-10-28 2:19PM EDT2,080.000.050.000.10-0.10-66.67%141150.68%
RUTW211029P020900002021-10-28 1:41PM EDT2,090.000.100.000.10-0.05-33.33%3431348.44%
RUTW211029P021000002021-10-28 12:49PM EDT2,100.000.070.000.10-0.13-65.00%267446.29%
RUTW211029P021100002021-10-27 3:10PM EDT2,110.000.220.000.150.00-5518546.09%
RUTW211029P021200002021-10-28 12:49PM EDT2,120.000.050.000.15-0.24-82.76%538243.85%
RUTW211029P021300002021-10-28 2:07PM EDT2,130.000.100.000.15-0.27-72.97%1345041.50%
RUTW211029P021400002021-10-27 11:55AM EDT2,140.000.270.000.150.00-241,33239.26%
RUTW211029P021500002021-10-28 4:13PM EDT2,150.000.150.000.15-0.35-70.00%311,34536.96%
RUTW211029P021600002021-10-27 3:56PM EDT2,160.000.250.000.20-0.34-57.63%268335.94%
RUTW211029P021700002021-10-28 3:24PM EDT2,170.000.150.000.20-0.67-81.71%1782733.59%
RUTW211029P021800002021-10-28 3:46PM EDT2,180.000.120.000.25-1.13-90.40%7544432.15%
RUTW211029P021900002021-10-28 2:01PM EDT2,190.000.250.000.25-1.30-83.87%6152029.74%
RUTW211029P022000002021-10-28 3:53PM EDT2,200.000.170.050.30-1.63-90.56%1471,15228.00%
RUTW211029P022100002021-10-28 4:02PM EDT2,210.000.160.050.30-3.08-95.06%18762225.49%
RUTW211029P022200002021-10-28 3:58PM EDT2,220.000.220.100.35-4.50-95.34%49147123.54%
RUTW211029P022300002021-10-28 4:12PM EDT2,230.000.300.200.45-6.70-95.71%57883721.83%
RUTW211029P022400002021-10-28 3:59PM EDT2,240.000.350.250.55-8.87-96.20%37765719.83%
RUTW211029P022500002021-10-28 3:59PM EDT2,250.000.540.350.65-12.26-95.78%5661,42417.55%
RUTW211029P022600002021-10-28 3:59PM EDT2,260.000.850.600.80-16.85-95.20%34543815.27%
RUTW211029P022700002021-10-28 4:12PM EDT2,270.001.201.101.50-21.37-94.68%35543714.36%
RUTW211029P022800002021-10-28 3:45PM EDT2,280.002.572.252.75-27.64-91.49%54818413.36%
RUTW211029P022900002021-10-28 4:03PM EDT2,290.004.574.505.20-24.54-84.30%12813712.71%
RUTW211029P023000002021-10-28 4:08PM EDT2,300.009.208.309.10-37.81-80.43%10024511.86%
RUTW211029P023100002021-10-28 11:07AM EDT2,310.0018.4713.8015.00-21.20-53.44%5917311.04%
RUTW211029P023200002021-10-28 3:40PM EDT2,320.0026.7721.4022.80-20.97-43.93%1261479.94%
RUTW211029P023300002021-10-28 10:09AM EDT2,330.0033.6826.6035.00-41.08-54.95%438619.43%
RUTW211029P023400002021-10-27 10:06AM EDT2,340.0053.2936.1046.000.00-81125.61%
RUTW211029P023500002021-10-28 2:02PM EDT2,350.0054.8546.0054.50-33.84-38.16%155325.34%
RUTW211029P023600002021-10-21 10:15AM EDT2,360.0067.1556.0065.50+7.30+12.20%6231.65%
RUTW211029P023700002021-10-26 10:01AM EDT2,370.0059.4377.5086.200.00-5750.11%
RUTW211029P023800002021-10-18 2:47PM EDT2,380.00116.0275.9085.500.00-1038.40%
RUTW211029P024200002021-10-20 9:56AM EDT2,420.00142.78112.90127.400.00-3357.28%
RUTW211029P024500002021-10-20 10:38AM EDT2,450.00167.64142.90157.500.00-1067.09%
RUTW211029P024600002021-10-20 9:46AM EDT2,460.00173.44152.90168.500.00-1173.40%
RUTW211029P024800002021-08-17 9:36AM EDT2,480.00311.40240.50265.500.00-50204.50%
RUTW211029P024900002021-10-21 10:00AM EDT2,490.00187.77182.80198.500.00-1182.59%
RUTW211029P025000002021-10-15 12:55PM EDT2,500.00213.89192.80208.500.00-1185.58%
RUTW211029P025100002021-09-07 10:32AM EDT2,510.00229.98247.00258.900.00-10166.17%
RUTW211029P025200002021-09-03 10:37AM EDT2,520.00235.59265.20289.200.00-10195.50%
RUTW211029P025300002021-09-01 2:32PM EDT2,530.00249.30275.10297.500.00--0198.04%
RUTW211029P025400002021-08-31 1:09PM EDT2,540.00271.07285.00307.400.00-10201.90%
RUTW211029P025500002021-08-27 12:42PM EDT2,550.00280.25294.90317.300.00-11205.72%
RUTW211029P025600002021-08-25 5:31PM EDT2,560.00243.89300.00323.400.00-10201.74%
RUTW211029P025700002021-08-25 5:31PM EDT2,570.00263.95310.00333.400.00-11205.58%
RUTW211029P025800002021-08-25 5:31PM EDT2,580.00281.17319.50343.400.00--1208.91%
RUTW211029P026000002021-08-25 5:31PM EDT2,600.00302.82339.50363.200.00-11216.19%
RUTW211029P026100002021-08-25 5:31PM EDT2,610.00303.68349.50373.200.00-10219.86%
RUTW211029P026300002021-08-25 5:32PM EDT2,630.00340.42369.50393.100.00-11227.00%
RUTW211029P026500002021-08-25 5:32PM EDT2,650.00383.58389.50413.000.00-10233.99%
RUTW211029P026700002021-08-25 5:32PM EDT2,670.00400.22409.00432.900.00-10240.35%
RUTW211029P026800002021-08-25 5:32PM EDT2,680.00428.04419.00442.900.00-10243.78%
RUTW211029P027000002021-08-25 5:32PM EDT2,700.00451.24439.00462.800.00-11250.43%