La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 070,48-11,23 (-0,54 %)
À partir de 11:49AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240523C017400002024-05-15 3:28PM EDT1,740.00368.91327.60330.100.00-100.00%
RUTW240523C017500002024-05-15 3:28PM EDT1,750.00358.90318.10320.700.00-10126.47%
RUTW240523C018500002024-05-20 10:40AM EDT1,850.00255.03218.00220.600.00-11182.62%
RUTW240523C020000002024-05-21 9:33AM EDT2,000.0097.2668.4070.900.00-1134.99%
RUTW240523C020050002024-05-16 4:02PM EDT2,005.0092.7162.7065.400.00--50.00%
RUTW240523C020100002024-05-22 10:22AM EDT2,010.0083.6757.9060.600.00-1625.39%
RUTW240523C020150002024-05-21 2:32PM EDT2,015.0084.7253.1055.700.00-1625.71%
RUTW240523C020200002024-05-16 3:59PM EDT2,020.0079.6447.5050.200.00--50.00%
RUTW240523C020400002024-05-16 12:00PM EDT2,040.0065.4528.1030.700.00--515.50%
RUTW240523C020500002024-05-23 11:06AM EDT2,050.0015.2818.1020.80-14.77-49.15%14412.07%
RUTW240523C020600002024-05-22 3:55PM EDT2,060.0019.809.6012.00-4.00-16.81%1411.95%
RUTW240523C020650002024-05-23 10:59AM EDT2,065.003.196.106.90-14.43-81.90%7158.11%
RUTW240523C020700002024-05-23 11:25AM EDT2,070.002.903.403.80-24.42-89.39%251168.23%
RUTW240523C020750002024-05-23 11:35AM EDT2,075.001.521.351.65-10.58-87.44%195127.97%
RUTW240523C020800002024-05-23 11:38AM EDT2,080.000.800.550.80-9.60-92.31%196278.79%
RUTW240523C020850002024-05-23 11:35AM EDT2,085.000.290.200.40-8.07-96.53%811349.66%
RUTW240523C020900002024-05-23 11:39AM EDT2,090.000.150.100.20-5.74-97.45%2794110.45%
RUTW240523C020950002024-05-23 11:44AM EDT2,095.000.150.050.15-3.98-97.31%1965411.94%
RUTW240523C021000002024-05-23 10:51AM EDT2,100.000.100.050.10-2.72-96.45%2593413.06%
RUTW240523C021050002024-05-23 10:24AM EDT2,105.000.080.000.10-1.62-95.29%1292914.89%
RUTW240523C021100002024-05-23 10:32AM EDT2,110.000.100.000.10-1.15-92.00%12018116.70%
RUTW240523C021150002024-05-22 4:01PM EDT2,115.000.160.000.10-0.69-81.18%325618.51%
RUTW240523C021200002024-05-23 10:37AM EDT2,120.000.050.000.05-0.49-90.74%55718.56%
RUTW240523C021250002024-05-23 10:47AM EDT2,125.000.050.000.05-0.33-86.84%163920.22%
RUTW240523C021300002024-05-23 10:57AM EDT2,130.000.020.000.05-0.33-94.29%358421.78%
RUTW240523C021350002024-05-23 10:57AM EDT2,135.000.030.000.05-0.12-80.00%96323.34%
RUTW240523C021400002024-05-22 4:08PM EDT2,140.000.040.000.05-0.11-73.33%43324.90%
RUTW240523C021450002024-05-23 10:51AM EDT2,145.000.020.000.05-0.15-88.24%202526.47%
RUTW240523C021500002024-05-23 10:12AM EDT2,150.000.030.000.05-0.09-75.00%682828.03%
RUTW240523C021550002024-05-22 3:59PM EDT2,155.000.030.000.05-0.09-75.00%42729.59%
RUTW240523C021600002024-05-22 4:02PM EDT2,160.000.050.000.050.00-13431.06%
RUTW240523C021650002024-05-22 3:58PM EDT2,165.000.060.000.050.00-516632.62%
RUTW240523C021700002024-05-22 4:01PM EDT2,170.000.030.000.05-0.02-40.00%93134.08%
RUTW240523C021800002024-05-22 4:00PM EDT2,180.000.030.000.050.00-303137.11%
RUTW240523C021850002024-05-21 10:13AM EDT2,185.000.100.000.050.00-212138.48%
RUTW240523C021900002024-05-22 4:08PM EDT2,190.000.050.000.050.00-121840.04%
RUTW240523C022000002024-05-17 1:20PM EDT2,200.000.310.000.050.00-191842.87%
RUTW240523C022050002024-05-16 12:19PM EDT2,205.000.540.000.050.00-1044.34%
RUTW240523C022100002024-05-13 9:58AM EDT2,210.001.300.000.050.00-101045.70%
RUTW240523C022150002024-05-17 9:44AM EDT2,215.000.230.000.050.00-161647.07%
RUTW240523C022300002024-05-20 10:40AM EDT2,230.000.120.000.050.00-11151.37%
RUTW240523C022350002024-05-16 1:24PM EDT2,235.000.250.000.050.00--152.73%
RUTW240523C022550002024-05-15 10:02AM EDT2,255.000.140.000.050.00-4354.69%
RUTW240523C022600002024-05-14 11:18AM EDT2,260.000.630.000.050.00--155.86%
RUTW240523C023000002024-05-15 9:36AM EDT2,300.000.250.000.050.00--266.02%
RUTW240523C023100002024-05-14 11:18AM EDT2,310.000.330.000.050.00--168.75%
Options de ventepour23 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240523P017750002024-05-16 9:37AM EDT1,775.000.080.000.050.00--594.53%
RUTW240523P017800002024-05-16 12:21PM EDT1,780.000.050.000.050.00--592.97%
RUTW240523P018000002024-05-16 1:47PM EDT1,800.000.080.000.050.00--1086.72%
RUTW240523P018200002024-05-16 2:19PM EDT1,820.000.080.000.050.00--1080.47%
RUTW240523P018500002024-05-20 3:59PM EDT1,850.000.050.000.050.00-101571.09%
RUTW240523P018600002024-05-17 12:10PM EDT1,860.000.050.000.050.00-101067.97%
RUTW240523P018650002024-05-15 10:02AM EDT1,865.000.140.000.050.00-3366.41%
RUTW240523P018750002024-05-17 1:29PM EDT1,875.000.050.000.050.00-5563.28%
RUTW240523P018850002024-05-14 11:16AM EDT1,885.000.360.000.050.00--160.16%
RUTW240523P018900002024-05-17 2:22PM EDT1,890.000.050.000.050.00-5558.59%
RUTW240523P019000002024-05-20 10:37AM EDT1,900.000.080.000.050.00-1855.47%
RUTW240523P019050002024-05-15 10:02AM EDT1,905.000.230.000.050.00-3353.91%
RUTW240523P019200002024-05-16 12:19PM EDT1,920.000.210.000.050.00-1052.54%
RUTW240523P019250002024-05-16 10:29AM EDT1,925.000.250.000.050.00--150.78%
RUTW240523P019350002024-05-14 11:16AM EDT1,935.000.830.000.050.00--147.66%
RUTW240523P019400002024-05-09 9:31AM EDT1,940.002.960.000.050.00-3345.90%
RUTW240523P019450002024-05-13 1:00PM EDT1,945.001.970.000.050.00-5544.34%
RUTW240523P019500002024-05-22 3:47PM EDT1,950.000.100.000.050.00-122842.58%
RUTW240523P019550002024-05-22 4:06PM EDT1,955.000.060.000.050.00-141441.02%
RUTW240523P019600002024-05-22 3:52PM EDT1,960.000.080.000.050.00-121839.45%
RUTW240523P019650002024-05-21 11:34AM EDT1,965.000.080.000.050.00-1537.70%
RUTW240523P019700002024-05-21 11:34AM EDT1,970.000.080.000.050.00-1236.13%
RUTW240523P019800002024-05-22 10:22AM EDT1,980.000.030.000.05-0.02-40.00%141732.81%
RUTW240523P019850002024-05-23 10:21AM EDT1,985.000.030.000.05-0.22-88.00%10631.06%
RUTW240523P019900002024-05-21 10:13AM EDT1,990.000.100.000.050.00-202229.49%
RUTW240523P019950002024-05-22 4:05PM EDT1,995.000.100.000.050.00-72527.74%
RUTW240523P020000002024-05-23 10:58AM EDT2,000.000.030.000.05-0.07-70.00%43626.07%
RUTW240523P020050002024-05-22 4:01PM EDT2,005.000.120.000.050.00-7724.41%
RUTW240523P020100002024-05-23 10:55AM EDT2,010.000.030.000.05-0.15-83.33%91922.75%
RUTW240523P020150002024-05-23 9:31AM EDT2,015.000.050.000.05-0.08-61.54%18721.00%
RUTW240523P020200002024-05-23 9:54AM EDT2,020.000.100.000.10-0.23-69.70%45121.09%
RUTW240523P020250002024-05-23 10:54AM EDT2,025.000.120.000.10-0.04-25.00%3015819.24%
RUTW240523P020300002024-05-23 10:56AM EDT2,030.000.170.000.10-0.21-55.26%383217.38%
RUTW240523P020350002024-05-23 10:57AM EDT2,035.000.330.000.10+0.07+26.92%2122815.53%
RUTW240523P020400002024-05-23 11:39AM EDT2,040.000.080.000.15-0.45-84.91%3107214.50%
RUTW240523P020450002024-05-23 11:39AM EDT2,045.000.150.100.20-0.60-80.00%4287913.11%
RUTW240523P020500002024-05-23 11:46AM EDT2,050.000.270.200.40-0.83-75.45%2726212.66%
RUTW240523P020550002024-05-23 11:43AM EDT2,055.000.550.500.70-1.00-64.52%5396211.83%
RUTW240523P020600002024-05-23 11:48AM EDT2,060.001.120.951.20-0.68-37.78%4275810.88%
RUTW240523P020650002024-05-23 11:43AM EDT2,065.002.252.152.45-0.39-14.77%2988510.86%
RUTW240523P020700002024-05-23 11:41AM EDT2,070.004.343.904.30-0.03-0.69%3634710.49%
RUTW240523P020750002024-05-23 11:43AM EDT2,075.007.056.807.80+2.05+41.00%1335612.09%
RUTW240523P020800002024-05-23 10:27AM EDT2,080.0012.5010.2012.60+5.40+76.06%5411915.71%
RUTW240523P020850002024-05-23 11:44AM EDT2,085.0015.5814.8017.50+6.48+71.21%2883419.12%
RUTW240523P020900002024-05-23 11:44AM EDT2,090.0020.4319.5022.20+7.14+53.72%493321.60%
RUTW240523P020950002024-05-23 10:10AM EDT2,095.0027.9524.4027.10+8.76+45.65%154024.44%
RUTW240523P021000002024-05-23 9:35AM EDT2,100.0038.0029.2031.70+20.20+113.48%21125.96%
RUTW240523P021100002024-05-22 4:01PM EDT2,110.0026.7539.1041.800.00-111232.04%
RUTW240523P021200002024-05-23 10:59AM EDT2,120.0059.8349.1052.00+21.94+57.90%21438.39%
RUTW240523P021500002024-05-23 10:43AM EDT2,150.0082.6379.4082.00-13.13-13.71%13153.72%
RUTW240523P021550002024-05-21 9:48AM EDT2,155.0053.0684.4087.100.00-11256.73%
RUTW240523P021600002024-05-23 10:30AM EDT2,160.0093.1989.1091.80+34.34+58.35%11057.36%
RUTW240523P021700002024-05-21 10:51AM EDT2,170.0067.0899.80102.500.00-11157.50%
RUTW240523P021850002024-05-17 12:43PM EDT2,185.0088.30114.10116.800.00-1157.37%
RUTW240523P021900002024-05-23 10:30AM EDT2,190.00123.22119.40122.00+1.38+1.13%1162.01%
RUTW240523P022500002024-05-16 1:52PM EDT2,250.00149.45179.50182.000.00--185.96%
RUTW240523P023500002024-05-16 12:47PM EDT2,350.00246.44279.40282.000.00--3120.85%
RUTW240523P024000002024-05-16 11:06AM EDT2,400.00293.69329.50332.000.00--3138.28%