^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230605C016900002023-05-31 11:37AM EDT1,690.0051.72110.00126.000.00--275.42%
RUTW230605C017000002023-05-31 11:37AM EDT1,700.0043.19101.00117.000.00--279.20%
RUTW230605C017200002023-06-02 1:29PM EDT1,720.00103.4283.0093.000.00-101058.98%
RUTW230605C017300002023-06-02 10:28AM EDT1,730.0071.3473.0083.000.00-202053.42%
RUTW230605C017400002023-06-02 2:48PM EDT1,740.0084.9263.0073.000.00-121475.06%
RUTW230605C017450002023-06-02 1:23PM EDT1,745.0077.4058.0068.000.00-21371.32%
RUTW230605C017500002023-06-02 1:25PM EDT1,750.0072.1553.0063.000.00-334467.54%
RUTW230605C017550002023-06-02 1:46PM EDT1,755.0069.5448.0058.000.00-242163.70%
RUTW230605C017600002023-06-05 12:19PM EDT1,760.0054.8043.0053.00-7.82-12.49%62659.81%
RUTW230605C017650002023-06-05 10:12AM EDT1,765.0034.7038.0048.00+15.61+81.77%2155.85%
RUTW230605C017700002023-06-05 3:40PM EDT1,770.0038.7733.0043.00-4.48-10.36%41051.82%
RUTW230605C017750002023-06-05 10:12AM EDT1,775.0034.7028.0038.00-19.91-36.46%132947.69%
RUTW230605C017800002023-06-05 10:13AM EDT1,780.0020.2723.0033.00-22.12-52.18%203043.46%
RUTW230605C017850002023-06-05 1:27PM EDT1,785.0030.2318.0028.00-9.75-24.39%132339.08%
RUTW230605C017900002023-06-05 1:01PM EDT1,790.0027.8613.0023.00-15.64-35.95%182834.53%
RUTW230605C017950002023-06-05 3:33PM EDT1,795.0012.358.0018.00-18.60-60.10%161829.73%
RUTW230605C018000002023-06-05 3:40PM EDT1,800.008.803.0013.00-19.78-69.21%759024.59%
RUTW230605C018050002023-06-05 3:59PM EDT1,805.002.510.0010.00-27.16-91.54%1554624.18%
RUTW230605C018100002023-06-05 3:59PM EDT1,810.000.040.000.05-23.13-99.83%3651322.20%
RUTW230605C018150002023-06-05 3:58PM EDT1,815.000.030.000.05-19.29-99.84%474684.64%
RUTW230605C018200002023-06-05 3:47PM EDT1,820.000.030.000.05-15.54-99.81%4671066.89%
RUTW230605C018250002023-06-05 3:35PM EDT1,825.000.020.000.05-12.98-99.85%7592188.99%
RUTW230605C018300002023-06-05 3:41PM EDT1,830.000.020.000.05-10.45-99.81%40216511.08%
RUTW230605C018350002023-06-05 3:56PM EDT1,835.000.030.000.05-7.89-99.62%6667013.09%
RUTW230605C018400002023-06-05 3:18PM EDT1,840.000.020.000.05-5.68-99.65%22022915.04%
RUTW230605C018450002023-06-05 10:29AM EDT1,845.000.130.000.05-4.55-97.22%51811416.99%
RUTW230605C018500002023-06-05 11:30AM EDT1,850.000.050.000.05-2.87-98.29%5117618.85%
RUTW230605C018550002023-06-05 1:35PM EDT1,855.000.030.000.05-2.43-98.78%3015220.80%
RUTW230605C018600002023-06-05 1:37PM EDT1,860.000.050.000.05-1.58-96.93%82931022.66%
RUTW230605C018650002023-06-05 12:25PM EDT1,865.000.030.000.05-0.77-96.25%2411124.41%
RUTW230605C018700002023-06-05 11:28AM EDT1,870.000.030.000.05-0.74-96.10%65722426.27%
RUTW230605C018750002023-06-05 10:19AM EDT1,875.000.050.000.05-0.60-92.31%339028.03%
RUTW230605C018800002023-06-05 10:25AM EDT1,880.000.060.000.05-0.44-88.00%142629.88%
RUTW230605C018850002023-06-05 11:17AM EDT1,885.000.030.000.05-0.37-92.50%34810131.64%
RUTW230605C018900002023-06-05 1:02PM EDT1,890.000.030.000.05-0.27-90.00%12733.40%
RUTW230605C018950002023-06-05 11:28AM EDT1,895.000.050.000.05-0.10-66.67%61435.06%
RUTW230605C019000002023-06-05 1:01PM EDT1,900.000.030.000.05-0.14-82.35%11736.82%
RUTW230605C019050002023-06-02 1:52PM EDT1,905.000.100.000.050.00-11438.48%
RUTW230605C019100002023-06-02 3:51PM EDT1,910.000.100.000.050.00-61140.23%
RUTW230605C019150002023-05-30 10:15AM EDT1,915.000.150.000.050.00-11641.80%
RUTW230605C019200002023-06-02 4:13PM EDT1,920.000.050.000.050.00-302543.56%
RUTW230605C019250002023-06-02 11:25AM EDT1,925.000.050.000.050.00-1145.22%
RUTW230605C019300002023-05-30 9:30AM EDT1,930.000.210.000.050.00-3346.88%
RUTW230605C019350002023-05-22 11:57AM EDT1,935.000.500.000.050.00--1548.44%
RUTW230605C019550002023-06-02 9:33AM EDT1,955.000.050.000.050.00-1151.56%
RUTW230605C019650002023-05-26 11:17AM EDT1,965.000.150.000.050.00-1154.69%
RUTW230605C020450002023-06-02 9:36AM EDT2,045.000.030.000.050.00-131377.73%
Options de ventepour5 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230605P014400002023-05-25 10:58AM EDT1,440.000.250.000.050.00--27137.50%
RUTW230605P015150002023-05-25 10:32AM EDT1,515.000.620.000.050.00--1108.59%
RUTW230605P015250002023-05-25 10:52AM EDT1,525.000.650.000.050.00--2104.69%
RUTW230605P015300002023-05-25 10:58AM EDT1,530.000.690.000.050.00--10103.13%
RUTW230605P015350002023-05-25 10:57AM EDT1,535.000.730.000.050.00--2100.78%
RUTW230605P015400002023-05-30 9:30AM EDT1,540.000.260.000.050.00-3399.22%
RUTW230605P015500002023-06-02 12:47PM EDT1,550.000.030.000.050.00-5595.31%
RUTW230605P015650002023-06-02 9:45AM EDT1,565.000.050.000.050.00-101089.84%
RUTW230605P015750002023-05-30 10:23AM EDT1,575.000.300.000.050.00-1585.94%
RUTW230605P015800002023-05-30 9:30AM EDT1,580.000.470.000.050.00-3384.38%
RUTW230605P015900002023-06-02 9:34AM EDT1,590.000.050.000.050.00-1280.47%
RUTW230605P015950002023-06-01 9:37AM EDT1,595.000.220.000.050.00-1178.91%
RUTW230605P016000002023-06-02 12:34PM EDT1,600.000.030.000.050.00-23576.95%
RUTW230605P016050002023-06-02 9:31AM EDT1,605.000.050.000.050.00-3375.00%
RUTW230605P016100002023-05-25 12:05PM EDT1,610.002.200.000.050.00--673.44%
RUTW230605P016150002023-05-30 1:08PM EDT1,615.000.460.000.050.00-3271.48%
RUTW230605P016200002023-05-31 11:29AM EDT1,620.000.500.000.050.00-101969.53%
RUTW230605P016300002023-05-30 9:42AM EDT1,630.000.700.000.050.00-1266.02%
RUTW230605P016350002023-05-26 11:17AM EDT1,635.001.710.000.050.00-1564.45%
RUTW230605P016400002023-05-30 11:06AM EDT1,640.000.760.000.050.00-21262.50%
RUTW230605P016450002023-06-02 11:05AM EDT1,645.000.040.000.050.00-1560.94%
RUTW230605P016500002023-06-02 10:36AM EDT1,650.000.050.000.050.00-107658.98%
RUTW230605P016550002023-06-02 11:05AM EDT1,655.000.070.000.050.00-1557.03%
RUTW230605P016600002023-05-31 2:50PM EDT1,660.000.960.000.050.00-11355.47%
RUTW230605P016650002023-06-02 10:02AM EDT1,665.000.090.000.050.00-1553.52%
RUTW230605P016700002023-06-05 1:12PM EDT1,670.000.030.000.05-0.07-70.00%12551.56%
RUTW230605P016750002023-06-02 2:28PM EDT1,675.000.090.000.050.00-12650.00%
RUTW230605P016800002023-06-05 10:08AM EDT1,680.000.030.000.050.00-16151.56%
RUTW230605P016850002023-06-02 9:30AM EDT1,685.000.220.000.050.00-106749.61%
RUTW230605P016900002023-06-02 9:30AM EDT1,690.000.230.000.050.00-64547.66%
RUTW230605P016950002023-06-02 4:08PM EDT1,695.000.080.000.050.00-658045.70%
RUTW230605P017000002023-06-05 1:31PM EDT1,700.000.030.000.05-0.05-62.50%27743.95%
RUTW230605P017050002023-06-02 10:24AM EDT1,705.000.030.000.05-0.19-86.36%12741.99%
RUTW230605P017100002023-06-02 11:26AM EDT1,710.000.160.000.050.00-15540.04%
RUTW230605P017150002023-06-02 12:46PM EDT1,715.000.120.000.050.00-21438.09%
RUTW230605P017200002023-06-02 11:35AM EDT1,720.000.200.000.050.00-106836.23%
RUTW230605P017250002023-06-02 2:32PM EDT1,725.000.050.000.05-0.11-68.75%13234.38%
RUTW230605P017300002023-06-05 3:40PM EDT1,730.000.030.000.05-0.33-91.67%24532.42%
RUTW230605P017350002023-06-05 10:26AM EDT1,735.000.050.000.05-0.09-64.29%26030.47%
RUTW230605P017400002023-06-05 10:08AM EDT1,740.000.050.000.05-0.05-50.00%435128.52%
RUTW230605P017450002023-06-05 10:26AM EDT1,745.000.050.000.05-0.76-93.83%41426.56%
RUTW230605P017500002023-06-05 10:13AM EDT1,750.000.060.000.05-0.04-40.00%7710924.61%
RUTW230605P017550002023-06-05 10:12AM EDT1,755.000.120.000.05-0.06-33.33%53122.66%
RUTW230605P017600002023-06-05 12:24PM EDT1,760.000.060.000.05-0.17-73.91%19819720.70%
RUTW230605P017650002023-06-05 2:13PM EDT1,765.000.040.000.05-0.35-89.74%1754918.75%
RUTW230605P017700002023-06-05 2:36PM EDT1,770.000.030.000.05-0.17-85.00%46810716.70%
RUTW230605P017750002023-06-05 3:28PM EDT1,775.000.020.000.05-0.18-90.00%86928214.70%
RUTW230605P017800002023-06-05 3:43PM EDT1,780.000.030.000.05-0.37-92.50%5246712.65%
RUTW230605P017850002023-06-05 3:35PM EDT1,785.000.020.000.05-0.33-94.29%4045810.55%
RUTW230605P017900002023-06-05 3:49PM EDT1,790.000.010.000.05-0.49-98.00%485838.40%
RUTW230605P017950002023-06-05 3:54PM EDT1,795.000.030.000.05-0.78-96.30%690226.20%
RUTW230605P018000002023-06-05 3:59PM EDT1,800.000.040.000.05-0.96-96.00%1,024733.91%
RUTW230605P018050002023-06-05 3:59PM EDT1,805.000.020.000.05-1.33-98.52%1,246321.33%
RUTW230605P018100002023-06-05 3:54PM EDT1,810.000.900.0010.00-1.24-57.94%3355221.86%
RUTW230605P018150002023-06-05 3:19PM EDT1,815.007.492.0012.00+4.29+134.06%1131,02818.78%
RUTW230605P018200002023-06-05 2:49PM EDT1,820.0013.837.0017.00+9.49+218.66%904323.26%
RUTW230605P018250002023-06-05 2:47PM EDT1,825.0018.4612.0022.00+12.29+199.19%251927.42%
RUTW230605P018300002023-06-05 9:40AM EDT1,830.0017.1017.0027.00+9.50+125.00%41,03431.35%
RUTW230605P018350002023-06-05 3:40PM EDT1,835.0025.4122.0032.00+14.93+142.46%211835.12%
RUTW230605P018400002023-05-26 1:22PM EDT1,840.0070.1427.0037.000.00-1138.75%
RUTW230605P018500002023-06-02 1:32PM EDT1,850.0035.1137.0047.00+5.81+19.83%21445.70%