La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 182,49+53,06 (+2,49 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
RUTW240916C019900002024-09-10 10:21AM EDT1,990.0095.93191.50196.300.00-1155.77%
RUTW240916C021000002024-09-13 1:58PM EDT2,100.0079.2981.9086.60+46.01+138.25%612336.08%
RUTW240916C021100002024-09-13 2:42PM EDT2,110.0069.8272.0076.80+41.23+144.21%74133.36%
RUTW240916C021250002024-09-13 10:16AM EDT2,125.0054.0057.4062.10+36.39+206.64%88029.06%
RUTW240916C021400002024-09-13 10:41AM EDT2,140.0040.4543.2047.80+29.90+283.41%32325.17%
RUTW240916C021450002024-09-13 1:54PM EDT2,145.0038.1538.6043.10+28.02+276.60%351223.85%
RUTW240916C021500002024-09-13 2:03PM EDT2,150.0029.1234.2038.60+19.82+213.12%6634422.77%
RUTW240916C021550002024-09-12 2:23PM EDT2,155.0014.3030.0034.20+6.60+85.71%1621.73%
RUTW240916C021600002024-09-13 3:50PM EDT2,160.0024.2826.7029.70+16.59+215.73%1253320.38%
RUTW240916C021650002024-09-13 2:37PM EDT2,165.0021.9523.0025.60+19.69+871.24%137419.45%
RUTW240916C021700002024-09-13 3:16PM EDT2,170.0012.9019.5021.70+10.79+511.37%87718.56%
RUTW240916C021750002024-09-13 3:59PM EDT2,175.0015.9816.3018.10+12.53+363.19%973417.81%
RUTW240916C021800002024-09-13 4:10PM EDT2,180.0014.1913.7014.90+11.27+385.96%1152317.26%
RUTW240916C021900002024-09-13 4:03PM EDT2,190.009.409.009.70+8.49+932.97%1164016.58%
RUTW240916C021950002024-09-13 4:04PM EDT2,195.007.507.207.80+6.80+971.43%3652716.57%
RUTW240916C022000002024-09-13 4:06PM EDT2,200.005.905.706.20+5.16+697.30%2875816.58%
RUTW240916C022050002024-09-13 3:58PM EDT2,205.004.204.404.90+1.73+70.04%1254616.66%
RUTW240916C022100002024-09-13 4:03PM EDT2,210.003.083.403.90+2.35+321.92%2691616.86%
RUTW240916C022150002024-09-13 4:04PM EDT2,215.002.552.653.20+1.85+264.29%622917.30%
RUTW240916C022200002024-09-13 4:05PM EDT2,220.002.112.102.45+1.71+427.50%149817.34%
RUTW240916C022250002024-09-13 3:31PM EDT2,225.001.401.501.90+1.14+438.46%110617.51%
RUTW240916C022300002024-09-13 4:02PM EDT2,230.000.971.101.45-3.55-78.54%151517.63%
RUTW240916C022350002024-09-13 4:08PM EDT2,235.000.850.801.10+0.70+466.67%2125217.76%
RUTW240916C022400002024-09-13 3:56PM EDT2,240.000.570.550.80+0.37+185.00%64117.77%
RUTW240916C022450002024-09-13 3:36PM EDT2,245.000.350.350.60+0.23+191.67%51817.92%
RUTW240916C022500002024-09-13 3:57PM EDT2,250.000.320.250.45+0.18+128.57%199318.10%
RUTW240916C022550002024-09-13 4:05PM EDT2,255.000.180.150.35+0.01+5.88%171018.40%
RUTW240916C022600002024-09-13 3:46PM EDT2,260.000.100.100.300.00-172818.97%
RUTW240916C022650002024-09-13 4:02PM EDT2,265.000.050.050.25-0.01-16.67%512319.43%
RUTW240916C022750002024-09-13 2:39PM EDT2,275.000.100.000.15+0.05+100.00%2319.97%
RUTW240916C022800002024-09-13 3:58PM EDT2,280.000.080.000.15-2.17-96.44%27220.87%
RUTW240916C022850002024-09-13 3:58PM EDT2,285.000.080.000.15+0.03+60.00%94921.78%
RUTW240916C022900002024-09-13 3:22PM EDT2,290.000.080.000.15-27.61-99.71%1122.66%
RUTW240916C022950002024-09-04 9:30AM EDT2,295.002.790.000.100.00-5522.46%
RUTW240916C023000002024-09-13 2:00PM EDT2,300.000.050.000.10-0.88-94.62%1523.29%
RUTW240916C023050002024-09-04 9:30AM EDT2,305.002.370.000.100.00-103424.12%
RUTW240916C023100002024-09-04 9:53AM EDT2,310.002.100.000.100.00-20725.00%
RUTW240916C023200002024-09-09 11:31AM EDT2,320.000.280.000.100.00-1126.66%
RUTW240916C023250002024-09-06 9:55AM EDT2,325.000.610.000.100.00-11127.49%
RUTW240916C023300002024-09-05 3:33PM EDT2,330.000.940.000.100.00-1628.32%
RUTW240916C023400002024-08-30 10:13AM EDT2,340.005.180.000.100.00-1029.98%
RUTW240916C023450002024-09-09 11:31AM EDT2,345.000.130.000.100.00-1330.76%
RUTW240916C023550002024-08-28 1:09PM EDT2,355.004.070.000.100.00-6632.37%
RUTW240916C023600002024-09-05 4:04PM EDT2,360.000.580.000.100.00-31333.20%
RUTW240916C023650002024-09-06 10:30AM EDT2,365.000.200.000.100.00-9933.99%
RUTW240916C023700002024-09-03 12:33PM EDT2,370.001.200.000.100.00-1434.77%
RUTW240916C023750002024-09-03 1:44PM EDT2,375.001.140.000.100.00-2235.55%
RUTW240916C023850002024-09-04 3:37PM EDT2,385.000.600.000.100.00--337.11%
RUTW240916C023900002024-09-05 4:04PM EDT2,390.000.430.000.100.00-3337.89%
RUTW240916C023950002024-08-28 3:25PM EDT2,395.002.280.000.100.00-101038.67%
RUTW240916C024050002024-08-28 3:25PM EDT2,405.002.040.000.100.00-101040.23%
RUTW240916C024100002024-08-23 12:43PM EDT2,410.004.270.000.100.00-6641.02%
RUTW240916C024200002024-08-23 12:43PM EDT2,420.003.870.000.100.00-6642.48%
RUTW240916C024550002024-09-05 10:53AM EDT2,455.000.200.000.100.00--647.75%
Options de ventepour16 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
RUTW240916P018000002024-09-12 9:49AM EDT1,800.000.050.000.100.00-151671.09%
RUTW240916P018150002024-09-04 3:37PM EDT1,815.001.260.000.100.00--368.16%
RUTW240916P018300002024-09-09 10:26AM EDT1,830.000.250.000.100.00-1165.43%
RUTW240916P018500002024-09-13 9:44AM EDT1,850.000.050.000.10-0.75-93.75%13161.72%
RUTW240916P018550002024-09-13 9:44AM EDT1,855.000.050.000.10-1.43-96.62%25360.74%
RUTW240916P018750002024-09-12 3:03PM EDT1,875.000.080.000.100.00-13157.03%
RUTW240916P019000002024-09-12 3:07PM EDT1,900.000.100.000.100.00-1552.54%
RUTW240916P019150002024-09-06 2:23PM EDT1,915.002.150.000.100.00-7753.13%
RUTW240916P019200002024-09-06 11:50AM EDT1,920.002.950.000.100.00-4452.15%
RUTW240916P019250002024-09-12 4:03PM EDT1,925.000.100.000.100.00-11051.27%
RUTW240916P019300002024-09-06 10:59AM EDT1,930.002.550.000.100.00-3350.29%
RUTW240916P019450002024-09-11 10:11AM EDT1,945.001.050.000.100.00-61647.36%
RUTW240916P019500002024-09-13 10:57AM EDT1,950.000.080.000.10-0.32-80.00%20546.48%
RUTW240916P019600002024-09-10 11:25AM EDT1,960.001.300.000.100.00-1544.53%
RUTW240916P019700002024-09-05 2:00PM EDT1,970.002.850.000.100.00--442.68%
RUTW240916P019750002024-09-11 1:59PM EDT1,975.000.700.000.100.00-1441.70%
RUTW240916P019800002024-09-12 10:34AM EDT1,980.000.300.000.100.00-14540.72%
RUTW240916P019850002024-09-12 10:01AM EDT1,985.000.600.000.100.00-14339.75%
RUTW240916P019900002024-09-12 10:01AM EDT1,990.000.650.000.100.00-117438.87%
RUTW240916P019950002024-09-12 3:15PM EDT1,995.000.220.000.100.00-116237.89%
RUTW240916P020000002024-09-12 3:15PM EDT2,000.000.250.000.150.00-11438.62%
RUTW240916P020050002024-09-13 2:24PM EDT2,005.000.080.000.15-0.19-70.37%12237.65%
RUTW240916P020100002024-09-11 9:33AM EDT2,010.003.140.000.150.00-54736.67%
RUTW240916P020150002024-09-13 3:58PM EDT2,015.000.050.000.15-0.27-84.37%61235.69%
RUTW240916P020200002024-09-13 3:56PM EDT2,020.000.050.000.15-4.96-99.00%2434.72%
RUTW240916P020250002024-09-13 1:15PM EDT2,025.000.080.000.15-0.46-85.19%363033.69%
RUTW240916P020300002024-09-13 1:08PM EDT2,030.000.060.000.15-0.34-85.00%14432.72%
RUTW240916P020350002024-09-13 2:36PM EDT2,035.000.080.000.15-0.82-91.11%164631.74%
RUTW240916P020400002024-09-13 2:36PM EDT2,040.000.100.000.20-0.45-81.82%32631.86%
RUTW240916P020450002024-09-13 2:43PM EDT2,045.000.100.000.20-0.85-89.47%58030.86%
RUTW240916P020500002024-09-13 2:43PM EDT2,050.000.140.000.20-0.61-81.33%169029.83%
RUTW240916P020550002024-09-13 1:53PM EDT2,055.000.120.000.20-0.83-87.37%146328.81%
RUTW240916P020600002024-09-13 4:07PM EDT2,060.000.050.000.20-1.08-95.58%31827.78%
RUTW240916P020650002024-09-13 3:56PM EDT2,065.000.100.000.20-1.14-91.94%195826.76%
RUTW240916P020700002024-09-13 3:18PM EDT2,070.000.150.050.20-2.31-93.90%93425.73%
RUTW240916P020750002024-09-13 2:39PM EDT2,075.000.220.050.25-1.78-89.00%8725.49%
RUTW240916P020800002024-09-13 3:06PM EDT2,080.000.150.050.25-3.50-95.89%1331624.44%
RUTW240916P020850002024-09-13 11:42AM EDT2,085.000.500.050.25-2.12-80.92%352623.39%
RUTW240916P020900002024-09-13 4:03PM EDT2,090.000.150.100.30-3.48-95.87%167122.93%
RUTW240916P020950002024-09-13 1:54PM EDT2,095.000.470.100.30-4.09-89.69%95321.83%
RUTW240916P021000002024-09-13 3:28PM EDT2,100.000.400.150.35-4.94-92.51%667721.24%
RUTW240916P021050002024-09-13 3:57PM EDT2,105.000.220.200.40-5.28-96.00%11720.58%
RUTW240916P021100002024-09-13 3:44PM EDT2,110.000.350.250.45-6.70-95.04%523919.83%
RUTW240916P021150002024-09-13 3:48PM EDT2,115.000.350.300.55-8.09-95.85%4103319.35%
RUTW240916P021200002024-09-13 4:12PM EDT2,120.000.550.500.65-8.25-93.75%1741118.73%
RUTW240916P021250002024-09-13 3:56PM EDT2,125.000.620.550.85-11.22-94.76%792818.47%
RUTW240916P021300002024-09-13 4:09PM EDT2,130.000.920.751.05-13.03-93.41%1422818.00%
RUTW240916P021350002024-09-13 4:03PM EDT2,135.001.101.001.30-15.89-93.53%494517.52%
RUTW240916P021400002024-09-13 4:09PM EDT2,140.001.461.351.70-37.80-96.28%2013417.30%
RUTW240916P021450002024-09-13 4:04PM EDT2,145.001.951.752.10-46.87-96.01%843216.80%
RUTW240916P021500002024-09-13 4:09PM EDT2,150.002.522.302.70-44.91-94.69%751616.53%
RUTW240916P021550002024-09-13 3:57PM EDT2,155.003.182.953.40-50.15-94.04%27416.16%
RUTW240916P021600002024-09-13 4:09PM EDT2,160.004.063.804.30-62.48-93.90%3005615.85%
RUTW240916P021650002024-09-13 3:59PM EDT2,165.005.114.805.30-61.36-92.31%301215.37%
RUTW240916P021700002024-09-13 3:59PM EDT2,170.006.506.106.70-40.79-86.26%1431915.14%
RUTW240916P021750002024-09-13 3:59PM EDT2,175.008.277.708.40-66.92-89.00%1723214.94%
RUTW240916P021800002024-09-13 3:57PM EDT2,180.0010.589.7010.40-108.53-91.12%1381814.71%
RUTW240916P021850002024-09-13 3:59PM EDT2,185.0012.6912.0012.90-77.56-85.94%157514.69%
RUTW240916P021900002024-09-13 3:59PM EDT2,190.0015.6114.5015.90-79.23-83.54%7995314.88%
RUTW240916P022000002024-09-13 3:39PM EDT2,200.0022.9220.6023.00-115.90-83.49%72115.54%
RUTW240916P022050002024-09-05 3:59PM EDT2,205.0079.9924.2027.000.00--116.00%
RUTW240916P022150002024-08-23 11:24AM EDT2,215.0046.0031.7036.100.00--018.06%
RUTW240916P022250002024-09-03 3:05PM EDT2,225.0082.8940.4045.000.00-2218.97%
RUTW240916P022300002024-09-09 10:08AM EDT2,230.00120.2444.9049.600.00-2519.46%
RUTW240916P022350002024-09-05 3:59PM EDT2,235.00104.3049.6054.300.00--120.04%
RUTW240916P022400002024-09-12 10:32AM EDT2,240.00120.5254.4059.100.00-1120.78%
RUTW240916P022500002024-09-05 3:59PM EDT2,250.00118.4264.1068.900.00-1122.68%
RUTW240916P022700002024-09-12 9:49AM EDT2,270.00168.8083.8088.600.00-151526.27%
RUTW240916P022900002024-09-05 3:59PM EDT2,290.00155.63103.70108.500.00-1130.30%
RUTW240916P022950002024-09-09 12:09PM EDT2,295.00181.96108.70113.500.00-1131.41%
RUTW240916P023200002024-09-03 12:03PM EDT2,320.00151.76133.70138.400.00-1136.15%