^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour5 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605C01690000 | 2023-05-31 11:37AM EDT | 1,690.00 | 51.72 | 110.00 | 126.00 | 0.00 | - | - | 2 | 75.42% |
| RUTW230605C01700000 | 2023-05-31 11:37AM EDT | 1,700.00 | 43.19 | 101.00 | 117.00 | 0.00 | - | - | 2 | 79.20% |
| RUTW230605C01720000 | 2023-06-02 1:29PM EDT | 1,720.00 | 103.42 | 83.00 | 93.00 | 0.00 | - | 10 | 10 | 58.98% |
| RUTW230605C01730000 | 2023-06-02 10:28AM EDT | 1,730.00 | 71.34 | 73.00 | 83.00 | 0.00 | - | 20 | 20 | 53.42% |
| RUTW230605C01740000 | 2023-06-02 2:48PM EDT | 1,740.00 | 84.92 | 63.00 | 73.00 | 0.00 | - | 12 | 14 | 75.06% |
| RUTW230605C01745000 | 2023-06-02 1:23PM EDT | 1,745.00 | 77.40 | 58.00 | 68.00 | 0.00 | - | 2 | 13 | 71.32% |
| RUTW230605C01750000 | 2023-06-02 1:25PM EDT | 1,750.00 | 72.15 | 53.00 | 63.00 | 0.00 | - | 33 | 44 | 67.54% |
| RUTW230605C01755000 | 2023-06-02 1:46PM EDT | 1,755.00 | 69.54 | 48.00 | 58.00 | 0.00 | - | 24 | 21 | 63.70% |
| RUTW230605C01760000 | 2023-06-05 12:19PM EDT | 1,760.00 | 54.80 | 43.00 | 53.00 | -7.82 | -12.49% | 6 | 26 | 59.81% |
| RUTW230605C01765000 | 2023-06-05 10:12AM EDT | 1,765.00 | 34.70 | 38.00 | 48.00 | +15.61 | +81.77% | 2 | 1 | 55.85% |
| RUTW230605C01770000 | 2023-06-05 3:40PM EDT | 1,770.00 | 38.77 | 33.00 | 43.00 | -4.48 | -10.36% | 4 | 10 | 51.82% |
| RUTW230605C01775000 | 2023-06-05 10:12AM EDT | 1,775.00 | 34.70 | 28.00 | 38.00 | -19.91 | -36.46% | 13 | 29 | 47.69% |
| RUTW230605C01780000 | 2023-06-05 10:13AM EDT | 1,780.00 | 20.27 | 23.00 | 33.00 | -22.12 | -52.18% | 20 | 30 | 43.46% |
| RUTW230605C01785000 | 2023-06-05 1:27PM EDT | 1,785.00 | 30.23 | 18.00 | 28.00 | -9.75 | -24.39% | 13 | 23 | 39.08% |
| RUTW230605C01790000 | 2023-06-05 1:01PM EDT | 1,790.00 | 27.86 | 13.00 | 23.00 | -15.64 | -35.95% | 18 | 28 | 34.53% |
| RUTW230605C01795000 | 2023-06-05 3:33PM EDT | 1,795.00 | 12.35 | 8.00 | 18.00 | -18.60 | -60.10% | 16 | 18 | 29.73% |
| RUTW230605C01800000 | 2023-06-05 3:40PM EDT | 1,800.00 | 8.80 | 3.00 | 13.00 | -19.78 | -69.21% | 75 | 90 | 24.59% |
| RUTW230605C01805000 | 2023-06-05 3:59PM EDT | 1,805.00 | 2.51 | 0.00 | 10.00 | -27.16 | -91.54% | 155 | 46 | 24.18% |
| RUTW230605C01810000 | 2023-06-05 3:59PM EDT | 1,810.00 | 0.04 | 0.00 | 0.05 | -23.13 | -99.83% | 365 | 132 | 2.20% |
| RUTW230605C01815000 | 2023-06-05 3:58PM EDT | 1,815.00 | 0.03 | 0.00 | 0.05 | -19.29 | -99.84% | 474 | 68 | 4.64% |
| RUTW230605C01820000 | 2023-06-05 3:47PM EDT | 1,820.00 | 0.03 | 0.00 | 0.05 | -15.54 | -99.81% | 467 | 106 | 6.89% |
| RUTW230605C01825000 | 2023-06-05 3:35PM EDT | 1,825.00 | 0.02 | 0.00 | 0.05 | -12.98 | -99.85% | 759 | 218 | 8.99% |
| RUTW230605C01830000 | 2023-06-05 3:41PM EDT | 1,830.00 | 0.02 | 0.00 | 0.05 | -10.45 | -99.81% | 402 | 165 | 11.08% |
| RUTW230605C01835000 | 2023-06-05 3:56PM EDT | 1,835.00 | 0.03 | 0.00 | 0.05 | -7.89 | -99.62% | 666 | 70 | 13.09% |
| RUTW230605C01840000 | 2023-06-05 3:18PM EDT | 1,840.00 | 0.02 | 0.00 | 0.05 | -5.68 | -99.65% | 220 | 229 | 15.04% |
| RUTW230605C01845000 | 2023-06-05 10:29AM EDT | 1,845.00 | 0.13 | 0.00 | 0.05 | -4.55 | -97.22% | 518 | 114 | 16.99% |
| RUTW230605C01850000 | 2023-06-05 11:30AM EDT | 1,850.00 | 0.05 | 0.00 | 0.05 | -2.87 | -98.29% | 51 | 176 | 18.85% |
| RUTW230605C01855000 | 2023-06-05 1:35PM EDT | 1,855.00 | 0.03 | 0.00 | 0.05 | -2.43 | -98.78% | 30 | 152 | 20.80% |
| RUTW230605C01860000 | 2023-06-05 1:37PM EDT | 1,860.00 | 0.05 | 0.00 | 0.05 | -1.58 | -96.93% | 829 | 310 | 22.66% |
| RUTW230605C01865000 | 2023-06-05 12:25PM EDT | 1,865.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 24 | 111 | 24.41% |
| RUTW230605C01870000 | 2023-06-05 11:28AM EDT | 1,870.00 | 0.03 | 0.00 | 0.05 | -0.74 | -96.10% | 657 | 224 | 26.27% |
| RUTW230605C01875000 | 2023-06-05 10:19AM EDT | 1,875.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 33 | 90 | 28.03% |
| RUTW230605C01880000 | 2023-06-05 10:25AM EDT | 1,880.00 | 0.06 | 0.00 | 0.05 | -0.44 | -88.00% | 14 | 26 | 29.88% |
| RUTW230605C01885000 | 2023-06-05 11:17AM EDT | 1,885.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 348 | 101 | 31.64% |
| RUTW230605C01890000 | 2023-06-05 1:02PM EDT | 1,890.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1 | 27 | 33.40% |
| RUTW230605C01895000 | 2023-06-05 11:28AM EDT | 1,895.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 14 | 35.06% |
| RUTW230605C01900000 | 2023-06-05 1:01PM EDT | 1,900.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 11 | 7 | 36.82% |
| RUTW230605C01905000 | 2023-06-02 1:52PM EDT | 1,905.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 38.48% |
| RUTW230605C01910000 | 2023-06-02 3:51PM EDT | 1,910.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 40.23% |
| RUTW230605C01915000 | 2023-05-30 10:15AM EDT | 1,915.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 41.80% |
| RUTW230605C01920000 | 2023-06-02 4:13PM EDT | 1,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 25 | 43.56% |
| RUTW230605C01925000 | 2023-06-02 11:25AM EDT | 1,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.22% |
| RUTW230605C01930000 | 2023-05-30 9:30AM EDT | 1,930.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 46.88% |
| RUTW230605C01935000 | 2023-05-22 11:57AM EDT | 1,935.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 15 | 48.44% |
| RUTW230605C01955000 | 2023-06-02 9:33AM EDT | 1,955.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.56% |
| RUTW230605C01965000 | 2023-05-26 11:17AM EDT | 1,965.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
| RUTW230605C02045000 | 2023-06-02 9:36AM EDT | 2,045.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 77.73% |
Options de ventepour5 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01440000 | 2023-05-25 10:58AM EDT | 1,440.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 27 | 137.50% |
| RUTW230605P01515000 | 2023-05-25 10:32AM EDT | 1,515.00 | 0.62 | 0.00 | 0.05 | 0.00 | - | - | 1 | 108.59% |
| RUTW230605P01525000 | 2023-05-25 10:52AM EDT | 1,525.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 104.69% |
| RUTW230605P01530000 | 2023-05-25 10:58AM EDT | 1,530.00 | 0.69 | 0.00 | 0.05 | 0.00 | - | - | 10 | 103.13% |
| RUTW230605P01535000 | 2023-05-25 10:57AM EDT | 1,535.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | - | 2 | 100.78% |
| RUTW230605P01540000 | 2023-05-30 9:30AM EDT | 1,540.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 99.22% |
| RUTW230605P01550000 | 2023-06-02 12:47PM EDT | 1,550.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 95.31% |
| RUTW230605P01565000 | 2023-06-02 9:45AM EDT | 1,565.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 89.84% |
| RUTW230605P01575000 | 2023-05-30 10:23AM EDT | 1,575.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 85.94% |
| RUTW230605P01580000 | 2023-05-30 9:30AM EDT | 1,580.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 84.38% |
| RUTW230605P01590000 | 2023-06-02 9:34AM EDT | 1,590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 80.47% |
| RUTW230605P01595000 | 2023-06-01 9:37AM EDT | 1,595.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 78.91% |
| RUTW230605P01600000 | 2023-06-02 12:34PM EDT | 1,600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 76.95% |
| RUTW230605P01605000 | 2023-06-02 9:31AM EDT | 1,605.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 75.00% |
| RUTW230605P01610000 | 2023-05-25 12:05PM EDT | 1,610.00 | 2.20 | 0.00 | 0.05 | 0.00 | - | - | 6 | 73.44% |
| RUTW230605P01615000 | 2023-05-30 1:08PM EDT | 1,615.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 71.48% |
| RUTW230605P01620000 | 2023-05-31 11:29AM EDT | 1,620.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 69.53% |
| RUTW230605P01630000 | 2023-05-30 9:42AM EDT | 1,630.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 66.02% |
| RUTW230605P01635000 | 2023-05-26 11:17AM EDT | 1,635.00 | 1.71 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 64.45% |
| RUTW230605P01640000 | 2023-05-30 11:06AM EDT | 1,640.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 62.50% |
| RUTW230605P01645000 | 2023-06-02 11:05AM EDT | 1,645.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 60.94% |
| RUTW230605P01650000 | 2023-06-02 10:36AM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 58.98% |
| RUTW230605P01655000 | 2023-06-02 11:05AM EDT | 1,655.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 57.03% |
| RUTW230605P01660000 | 2023-05-31 2:50PM EDT | 1,660.00 | 0.96 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 55.47% |
| RUTW230605P01665000 | 2023-06-02 10:02AM EDT | 1,665.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 53.52% |
| RUTW230605P01670000 | 2023-06-05 1:12PM EDT | 1,670.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 25 | 51.56% |
| RUTW230605P01675000 | 2023-06-02 2:28PM EDT | 1,675.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 50.00% |
| RUTW230605P01680000 | 2023-06-05 10:08AM EDT | 1,680.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 51.56% |
| RUTW230605P01685000 | 2023-06-02 9:30AM EDT | 1,685.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 49.61% |
| RUTW230605P01690000 | 2023-06-02 9:30AM EDT | 1,690.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 6 | 45 | 47.66% |
| RUTW230605P01695000 | 2023-06-02 4:08PM EDT | 1,695.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 65 | 80 | 45.70% |
| RUTW230605P01700000 | 2023-06-05 1:31PM EDT | 1,700.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 2 | 77 | 43.95% |
| RUTW230605P01705000 | 2023-06-02 10:24AM EDT | 1,705.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 1 | 27 | 41.99% |
| RUTW230605P01710000 | 2023-06-02 11:26AM EDT | 1,710.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 40.04% |
| RUTW230605P01715000 | 2023-06-02 12:46PM EDT | 1,715.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 38.09% |
| RUTW230605P01720000 | 2023-06-02 11:35AM EDT | 1,720.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 68 | 36.23% |
| RUTW230605P01725000 | 2023-06-02 2:32PM EDT | 1,725.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 1 | 32 | 34.38% |
| RUTW230605P01730000 | 2023-06-05 3:40PM EDT | 1,730.00 | 0.03 | 0.00 | 0.05 | -0.33 | -91.67% | 2 | 45 | 32.42% |
| RUTW230605P01735000 | 2023-06-05 10:26AM EDT | 1,735.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 2 | 60 | 30.47% |
| RUTW230605P01740000 | 2023-06-05 10:08AM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 43 | 51 | 28.52% |
| RUTW230605P01745000 | 2023-06-05 10:26AM EDT | 1,745.00 | 0.05 | 0.00 | 0.05 | -0.76 | -93.83% | 4 | 14 | 26.56% |
| RUTW230605P01750000 | 2023-06-05 10:13AM EDT | 1,750.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 77 | 109 | 24.61% |
| RUTW230605P01755000 | 2023-06-05 10:12AM EDT | 1,755.00 | 0.12 | 0.00 | 0.05 | -0.06 | -33.33% | 5 | 31 | 22.66% |
| RUTW230605P01760000 | 2023-06-05 12:24PM EDT | 1,760.00 | 0.06 | 0.00 | 0.05 | -0.17 | -73.91% | 198 | 197 | 20.70% |
| RUTW230605P01765000 | 2023-06-05 2:13PM EDT | 1,765.00 | 0.04 | 0.00 | 0.05 | -0.35 | -89.74% | 175 | 49 | 18.75% |
| RUTW230605P01770000 | 2023-06-05 2:36PM EDT | 1,770.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 468 | 107 | 16.70% |
| RUTW230605P01775000 | 2023-06-05 3:28PM EDT | 1,775.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 869 | 282 | 14.70% |
| RUTW230605P01780000 | 2023-06-05 3:43PM EDT | 1,780.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 524 | 67 | 12.65% |
| RUTW230605P01785000 | 2023-06-05 3:35PM EDT | 1,785.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 404 | 58 | 10.55% |
| RUTW230605P01790000 | 2023-06-05 3:49PM EDT | 1,790.00 | 0.01 | 0.00 | 0.05 | -0.49 | -98.00% | 485 | 83 | 8.40% |
| RUTW230605P01795000 | 2023-06-05 3:54PM EDT | 1,795.00 | 0.03 | 0.00 | 0.05 | -0.78 | -96.30% | 690 | 22 | 6.20% |
| RUTW230605P01800000 | 2023-06-05 3:59PM EDT | 1,800.00 | 0.04 | 0.00 | 0.05 | -0.96 | -96.00% | 1,024 | 73 | 3.91% |
| RUTW230605P01805000 | 2023-06-05 3:59PM EDT | 1,805.00 | 0.02 | 0.00 | 0.05 | -1.33 | -98.52% | 1,246 | 32 | 1.33% |
| RUTW230605P01810000 | 2023-06-05 3:54PM EDT | 1,810.00 | 0.90 | 0.00 | 10.00 | -1.24 | -57.94% | 335 | 52 | 21.86% |
| RUTW230605P01815000 | 2023-06-05 3:19PM EDT | 1,815.00 | 7.49 | 2.00 | 12.00 | +4.29 | +134.06% | 113 | 1,028 | 18.78% |
| RUTW230605P01820000 | 2023-06-05 2:49PM EDT | 1,820.00 | 13.83 | 7.00 | 17.00 | +9.49 | +218.66% | 90 | 43 | 23.26% |
| RUTW230605P01825000 | 2023-06-05 2:47PM EDT | 1,825.00 | 18.46 | 12.00 | 22.00 | +12.29 | +199.19% | 25 | 19 | 27.42% |
| RUTW230605P01830000 | 2023-06-05 9:40AM EDT | 1,830.00 | 17.10 | 17.00 | 27.00 | +9.50 | +125.00% | 4 | 1,034 | 31.35% |
| RUTW230605P01835000 | 2023-06-05 3:40PM EDT | 1,835.00 | 25.41 | 22.00 | 32.00 | +14.93 | +142.46% | 21 | 18 | 35.12% |
| RUTW230605P01840000 | 2023-05-26 1:22PM EDT | 1,840.00 | 70.14 | 27.00 | 37.00 | 0.00 | - | 1 | 1 | 38.75% |
| RUTW230605P01850000 | 2023-06-02 1:32PM EDT | 1,850.00 | 35.11 | 37.00 | 47.00 | +5.81 | +19.83% | 2 | 14 | 45.70% |
© 2023 Yahoo. Tous droits réservés.