Marchés français ouverture 8 h 3 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 931,94+46,22 (+2,45 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230131C009500002022-11-30 3:22PM EST950.00927.00816.50819.600.00--00.00%
RUTW230131C010000002022-11-22 1:32PM EST1,000.00854.30754.00757.500.00-100.00%
RUTW230131C016000002022-12-30 2:24PM EST1,600.00161.31311.10314.800.00-540.00%
RUTW230131C016200002022-11-14 2:28PM EST1,620.00290.86217.10221.500.00-320.00%
RUTW230131C016600002022-12-28 4:09PM EST1,660.0093.97251.10254.800.00--10.00%
RUTW230131C016700002023-01-30 3:26PM EST1,670.00217.67248.30272.300.00-13221.37%
RUTW230131C016900002022-09-26 11:53AM EST1,690.00109.10201.40204.500.00--00.00%
RUTW230131C017000002023-01-30 3:26PM EST1,700.00187.64218.30242.300.00-131201.04%
RUTW230131C017100002023-01-06 3:11PM EST1,710.00103.32208.30232.300.00-12194.25%
RUTW230131C017200002023-01-09 9:42AM EST1,720.0096.10200.50222.300.00-13187.46%
RUTW230131C017300002023-01-09 12:34PM EST1,730.00100.54194.30210.300.00-2492.87%
RUTW230131C017400002022-12-22 1:45PM EST1,740.0054.30126.20130.400.00-560.00%
RUTW230131C017500002023-01-09 3:28PM EST1,750.0072.08174.30190.300.00-1184.38%
RUTW230131C017600002023-01-13 1:21PM EST1,760.00126.30164.30180.300.00-1780.13%
RUTW230131C017700002023-01-27 11:17AM EST1,770.00127.86154.30170.300.00-116975.88%
RUTW230131C017800002023-01-25 2:15PM EST1,780.00107.99144.30160.300.00-11671.63%
RUTW230131C017900002023-01-31 3:10PM EST1,790.00135.02134.30150.30+36.44+36.96%202567.38%
RUTW230131C018000002023-01-25 12:30PM EST1,800.0074.37124.30140.300.00-1663.09%
RUTW230131C018100002023-01-27 1:23PM EST1,810.00100.50114.30130.300.00-11858.84%
RUTW230131C018200002023-01-27 11:17AM EST1,820.0078.39104.30120.300.00-226454.54%
RUTW230131C018300002023-01-27 1:13PM EST1,830.0082.0397.30107.300.00-68550.24%
RUTW230131C018400002023-01-31 12:54PM EST1,840.0081.4187.3097.30+31.57+63.34%11882.90%
RUTW230131C018500002023-01-31 12:54PM EST1,850.0071.6977.3087.30+26.95+60.24%130576.40%
RUTW230131C018600002023-01-31 12:58PM EST1,860.0059.7067.3077.30+25.68+75.49%12069.79%
RUTW230131C018700002023-01-30 3:53PM EST1,870.0021.3257.3067.300.00-133663.06%
RUTW230131C018800002023-01-31 2:45PM EST1,880.0045.0847.3057.30+31.95+243.34%623056.18%
RUTW230131C018900002023-01-31 3:47PM EST1,890.0036.3337.3047.30+26.98+288.56%318049.08%
RUTW230131C019000002023-01-31 3:32PM EST1,900.0023.1027.3037.30+18.34+385.29%10128141.70%
RUTW230131C019100002023-01-31 3:47PM EST1,910.0016.2817.4027.40+14.06+633.33%10410234.22%
RUTW230131C019200002023-01-31 3:50PM EST1,920.007.507.4017.40+6.58+715.22%1789225.73%
RUTW230131C019300002023-01-31 3:59PM EST1,930.004.002.5510.00+3.65+1,042.86%33116622.30%
RUTW230131C019400002023-01-31 3:59PM EST1,940.000.040.000.90-0.13-76.47%1051848.84%
RUTW230131C019500002023-01-31 3:57PM EST1,950.000.030.0010.00-0.07-70.00%733943.35%
RUTW230131C019600002023-01-31 1:25PM EST1,960.000.050.000.050.00-1520712.16%
RUTW230131C019700002023-01-27 3:41PM EST1,970.000.590.0010.000.00-18929160.05%
RUTW230131C019800002023-01-30 10:09AM EST1,980.000.200.0010.000.00-122450.81%
RUTW230131C019900002023-01-31 3:43PM EST1,990.000.030.000.05-0.22-88.00%142822.85%
RUTW230131C020000002023-01-27 1:49PM EST2,000.000.130.0010.000.00-323763.39%
RUTW230131C020100002023-01-27 11:18AM EST2,010.000.100.0010.000.00-19769.37%
RUTW230131C020200002023-01-19 9:36AM EST2,020.000.250.0010.000.00-588475.18%
RUTW230131C020300002023-01-27 11:17AM EST2,030.000.080.0010.000.00-11380.86%
RUTW230131C020400002023-01-12 2:21PM EST2,040.000.700.0010.000.00-42286.40%
RUTW230131C020500002023-01-31 10:44AM EST2,050.000.050.0010.00-0.09-64.29%51,20891.82%
RUTW230131C020600002022-12-09 2:05PM EST2,060.003.800.200.550.00-2857.96%
RUTW230131C020700002022-12-21 11:29AM EST2,070.000.970.000.300.00-1254.69%
RUTW230131C020800002023-01-30 9:35AM EST2,080.000.050.2010.000.00-24108.06%
RUTW230131C020900002023-01-31 10:30AM EST2,090.000.050.0010.00-0.72-93.51%1101112.55%
RUTW230131C021000002023-01-27 2:22PM EST2,100.000.050.0010.000.00-226117.52%
RUTW230131C021100002022-12-13 12:21PM EST2,110.002.600.000.700.00-91375.29%
RUTW230131C021200002023-01-09 9:52AM EST2,120.000.170.0010.000.00-210127.25%
RUTW230131C021300002023-01-11 3:35PM EST2,130.000.300.0010.000.00-1552132.02%
RUTW230131C021400002023-01-11 10:09AM EST2,140.000.100.0010.000.00-18136.73%
RUTW230131C021500002022-12-22 3:54PM EST2,150.000.450.000.150.00-114174.61%
RUTW230131C021600002023-01-17 12:53PM EST2,160.000.140.0010.000.00-116145.97%
RUTW230131C021700002022-12-12 9:59AM EST2,170.000.750.000.550.00-1592.72%
RUTW230131C021800002022-12-30 10:54AM EST2,180.000.210.000.050.00-19175.39%
RUTW230131C021900002022-09-13 11:44AM EST2,190.0016.504.005.000.00-10155.74%
RUTW230131C022000002022-12-05 11:52AM EST2,200.001.250.000.200.00-11991.41%
RUTW230131C022100002022-11-30 3:55PM EST2,210.002.200.000.300.00--798.34%
RUTW230131C022200002022-10-07 1:05PM EST2,220.003.810.305.100.00-11152.17%
RUTW230131C022300002023-01-04 9:43AM EST2,230.000.150.0010.000.00-35176.72%
RUTW230131C022400002022-12-02 3:18PM EST2,240.001.400.000.300.00-1111107.03%
RUTW230131C022500002023-01-03 2:06PM EST2,250.000.100.0010.000.00-814185.12%
RUTW230131C023000002022-12-09 3:41PM EST2,300.000.300.000.150.00-24115.82%
RUTW230131C023500002022-11-23 3:59PM EST2,350.000.520.000.350.00-213139.55%
RUTW230131C024000002022-12-05 10:56AM EST2,400.000.270.000.100.00-415135.94%
RUTW230131C024500002022-11-28 2:08PM EST2,450.000.260.000.550.00-11173.54%
RUTW230131C026000002022-09-29 10:23AM EST2,600.000.250.001.450.00-10235.35%
RUTW230131C027500002022-12-05 1:05PM EST2,750.000.050.000.100.00--10211.72%
RUTW230131C028000002022-12-07 11:52AM EST2,800.000.050.000.100.00-1065221.88%
Options de ventepour31 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230131P009500002023-01-12 12:01PM EST950.000.050.0010.000.00-5065702.05%
RUTW230131P010000002022-11-23 3:59PM EST1,000.000.490.000.350.00-111435.16%
RUTW230131P010500002022-12-23 10:39AM EST1,050.000.350.000.100.00-124364.06%
RUTW230131P011000002023-01-03 9:52AM EST1,100.000.190.0010.000.00-118571.56%
RUTW230131P011500002022-12-20 3:02PM EST1,150.000.600.000.100.00-228312.50%
RUTW230131P012000002022-12-30 10:54AM EST1,200.000.260.000.100.00-196288.28%
RUTW230131P012500002023-01-05 3:25PM EST1,250.000.350.0010.000.00-1673456.74%
RUTW230131P013000002023-01-10 11:25AM EST1,300.000.150.0010.000.00-1336421.14%
RUTW230131P013500002023-01-06 10:15AM EST1,350.000.370.0010.000.00-621386.67%
RUTW230131P014000002023-01-11 3:57PM EST1,400.000.250.0010.000.00-11131353.20%
RUTW230131P014500002023-01-23 10:29AM EST1,450.000.100.0010.000.00-169320.61%
RUTW230131P015000002023-01-27 11:17AM EST1,500.000.050.0010.000.00-2236288.79%
RUTW230131P015100002023-01-17 12:53PM EST1,510.000.160.0010.000.00-184282.50%
RUTW230131P015200002023-01-05 10:20AM EST1,520.001.780.0010.000.00-148276.25%
RUTW230131P015300002023-01-20 10:52AM EST1,530.000.130.0010.000.00-558270.02%
RUTW230131P015400002023-01-20 10:52AM EST1,540.000.170.0010.000.00-5102263.79%
RUTW230131P015500002023-01-27 11:17AM EST1,550.000.050.0010.000.00-2113257.62%
RUTW230131P015600002023-01-27 1:11PM EST1,560.000.050.0010.000.00-1105251.44%
RUTW230131P015700002023-01-17 3:55PM EST1,570.000.220.0010.000.00-3312245.30%
RUTW230131P015800002023-01-18 3:47PM EST1,580.000.200.0010.000.00-140239.17%
RUTW230131P015900002023-01-27 11:25AM EST1,590.000.050.0010.000.00-249233.06%
RUTW230131P016000002023-01-25 1:59PM EST1,600.000.090.0010.000.00-2254226.97%
RUTW230131P016100002023-01-27 1:11PM EST1,610.000.050.0010.000.00-255220.89%
RUTW230131P016200002023-01-23 12:53PM EST1,620.000.050.0010.000.00-470214.82%
RUTW230131P016300002023-01-30 9:39AM EST1,630.000.050.0010.000.00-255208.78%
RUTW230131P016400002023-01-25 10:24AM EST1,640.000.150.0010.000.00-125202.73%
RUTW230131P016500002023-01-25 10:24AM EST1,650.000.150.0010.000.00-1129196.70%
RUTW230131P016600002023-01-19 3:29PM EST1,660.000.650.0010.000.00-10142190.69%
RUTW230131P016700002023-01-24 11:55AM EST1,670.000.200.0010.000.00-3145184.68%
RUTW230131P016800002023-01-25 9:33AM EST1,680.000.220.0010.000.00-136178.67%
RUTW230131P016900002023-01-19 9:48AM EST1,690.001.270.0010.000.00-325172.67%
RUTW230131P017000002023-01-25 3:13PM EST1,700.000.150.0010.000.00-2770166.67%
RUTW230131P017100002023-01-30 1:21PM EST1,710.000.080.0010.000.00-297160.67%
RUTW230131P017200002023-01-30 12:44PM EST1,720.000.040.0010.000.00-557154.66%
RUTW230131P017300002023-01-30 1:21PM EST1,730.000.080.0010.000.00-256148.66%
RUTW230131P017400002023-01-27 2:07PM EST1,740.000.060.0010.000.00-4181142.64%
RUTW230131P017500002023-01-30 1:05PM EST1,750.000.100.0010.000.00-5198136.62%
RUTW230131P017600002023-01-27 1:28PM EST1,760.000.080.0010.000.00-22270130.58%
RUTW230131P017700002023-01-31 10:42AM EST1,770.000.050.0010.000.00-2144124.52%
RUTW230131P017800002023-01-30 3:53PM EST1,780.000.050.0010.000.00-8105118.45%
RUTW230131P017900002023-01-30 3:17PM EST1,790.000.050.0010.000.00-9132112.34%
RUTW230131P018000002023-01-31 2:17PM EST1,800.000.050.0010.00-0.03-37.50%2336106.20%
RUTW230131P018100002023-01-30 3:50PM EST1,810.001.850.0010.000.00-4273100.02%
RUTW230131P018200002023-01-31 10:09AM EST1,820.000.050.0010.00-0.05-50.00%128893.80%
RUTW230131P018300002023-01-31 3:43PM EST1,830.000.030.0010.00-0.17-85.00%826387.52%
RUTW230131P018400002023-01-30 4:14PM EST1,840.000.250.000.050.00-6825035.74%
RUTW230131P018500002023-01-31 10:45AM EST1,850.000.100.0010.00-0.50-83.33%945374.76%
RUTW230131P018600002023-01-31 11:21AM EST1,860.000.100.000.35-1.60-94.12%22227737.06%
RUTW230131P018700002023-01-31 1:00PM EST1,870.000.050.0010.00-2.67-98.16%3689561.59%
RUTW230131P018800002023-01-31 3:43PM EST1,880.000.030.000.10-6.56-99.54%32210023.24%
RUTW230131P018900002023-01-31 2:09PM EST1,890.000.050.0010.00-9.55-99.48%3489764.44%
RUTW230131P019000002023-01-31 2:34PM EST1,900.000.050.000.85-16.35-99.70%38226322.84%
RUTW230131P019100002023-01-31 3:45PM EST1,910.000.030.005.00-25.97-99.88%5223132.82%
RUTW230131P019200002023-01-31 3:50PM EST1,920.000.050.000.05-34.05-99.85%296485.91%
RUTW230131P019300002023-01-31 3:53PM EST1,930.002.000.009.00-31.67-94.06%732024.66%
RUTW230131P019400002023-01-31 2:13PM EST1,940.0015.552.7012.70-38.42-71.19%32519.89%
RUTW230131P019500002023-01-31 3:50PM EST1,950.0023.0012.8022.80-41.00-64.06%110528.64%
RUTW230131P019700002023-01-26 9:30AM EST1,970.0063.4332.8042.800.00-11043.21%
RUTW230131P019800002023-01-31 12:41PM EST1,980.0057.7042.8052.80-14.83-20.45%1249.85%
RUTW230131P019900002023-01-31 11:38AM EST1,990.0069.9352.8062.80-25.10-26.41%2356.20%
RUTW230131P020000002023-01-12 12:28PM EST2,000.00130.0062.8072.800.00-1862.32%
RUTW230131P020100002023-01-24 3:04PM EST2,010.00116.7072.8082.800.00-1168.24%
RUTW230131P020200002023-01-31 10:39AM EST2,020.00111.2682.8092.80-18.81-14.46%1174.00%
RUTW230131P020500002023-01-19 12:47PM EST2,050.00216.02109.80125.800.00-11104.69%
RUTW230131P020700002023-01-31 10:39AM EST2,070.00161.23129.80145.80+8.88+5.83%11116.02%
RUTW230131P020900002023-01-31 11:20AM EST2,090.00173.23149.80165.80-149.27-46.29%33126.94%
RUTW230131P021000002023-01-30 3:59PM EST2,100.00213.62159.80175.800.00-21132.28%
RUTW230131P021200002023-01-27 9:51AM EST2,120.00212.15179.80195.800.00-11142.70%
RUTW230131P021300002022-08-15 8:30AM EST2,130.00192.68288.50312.000.00-33436.48%
RUTW230131P021400002023-01-31 11:20AM EST2,140.00223.29199.80215.80-27.23-10.87%33152.83%
RUTW230131P021500002023-01-30 3:59PM EST2,150.00263.56207.70231.700.00-21112.50%
RUTW230131P021600002023-01-27 3:31PM EST2,160.00240.80217.70241.700.00-10116.46%
RUTW230131P021700002023-01-17 2:26PM EST2,170.00285.87227.70251.700.00-11120.36%
RUTW230131P021800002023-01-17 2:26PM EST2,180.00295.99237.70261.700.00-11124.24%
RUTW230131P021900002023-01-30 3:06PM EST2,190.00297.44247.70271.700.00-24128.08%
RUTW230131P022000002023-01-11 3:44PM EST2,200.00356.73257.70281.700.00-22131.86%
RUTW230131P022100002023-01-27 3:31PM EST2,210.00290.83267.70291.700.00-10135.62%
RUTW230131P022200002023-01-30 11:55AM EST2,220.00325.15277.70301.700.00-10139.36%
RUTW230131P022300002022-08-15 8:30AM EST2,230.00258.13382.40391.300.00-33471.78%
RUTW230131P022400002023-01-30 3:06PM EST2,240.00347.53297.70321.700.00-22146.68%
RUTW230131P026000002022-11-03 9:32AM EST2,600.00805.04693.50697.900.00-100457.83%