Marchés français ouverture 4 h 31 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 773,27-2,95 (-0,17 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C015500002022-05-16 12:04AM EDT1,550.00178.49210.50233.700.00--1214.33%
RUTW220523C016250002022-05-06 10:07AM EDT1,625.00119.40139.50155.200.00-22139.05%
RUTW220523C016950002022-05-16 12:04AM EDT1,695.0099.9075.8081.400.00--568.79%
RUTW220523C017050002022-05-17 3:58PM EDT1,705.00135.0666.3071.800.00-3664.40%
RUTW220523C017200002022-05-18 1:56PM EDT1,720.0063.6252.9057.900.00--1059.14%
RUTW220523C017250002022-05-20 4:07PM EDT1,725.0048.7948.5053.40-44.84-47.89%31757.54%
RUTW220523C017300002022-05-20 1:36PM EDT1,730.0025.6044.4049.00-37.58-59.48%7656.06%
RUTW220523C017350002022-05-20 2:44PM EDT1,735.0024.3440.4044.70-16.56-40.49%23554.63%
RUTW220523C017400002022-05-20 2:30PM EDT1,740.0020.0036.5040.50-24.00-54.55%1153.22%
RUTW220523C017450002022-05-20 3:30PM EDT1,745.0020.6032.7036.40-32.10-60.91%47251.78%
RUTW220523C017500002022-05-20 3:50PM EDT1,750.0031.2229.4032.50-16.79-34.97%601150.56%
RUTW220523C017550002022-05-20 3:11PM EDT1,755.0011.7026.0028.70-21.00-64.22%171049.19%
RUTW220523C017600002022-05-20 3:53PM EDT1,760.0022.5022.7025.10-19.56-46.50%1302647.93%
RUTW220523C017650002022-05-20 2:03PM EDT1,765.0010.9619.6021.70-17.99-62.14%162746.70%
RUTW220523C017700002022-05-20 4:00PM EDT1,770.0018.8217.1018.50-14.49-43.50%1017945.46%
RUTW220523C017750002022-05-20 4:06PM EDT1,775.0014.7214.2015.60-9.72-39.77%734544.41%
RUTW220523C017800002022-05-20 3:51PM EDT1,780.0012.7312.1013.10-8.07-38.80%1118243.79%
RUTW220523C017850002022-05-20 4:00PM EDT1,785.0011.2510.0011.00-8.75-43.75%712143.59%
RUTW220523C017900002022-05-20 3:51PM EDT1,790.007.858.109.00-12.45-61.33%534642.99%
RUTW220523C017950002022-05-20 4:11PM EDT1,795.005.966.507.30-16.24-73.15%702442.55%
RUTW220523C018000002022-05-20 4:11PM EDT1,800.004.655.005.80-10.85-70.00%12310342.00%
RUTW220523C018050002022-05-20 3:51PM EDT1,805.003.943.904.60-4.83-55.07%1082241.74%
RUTW220523C018100002022-05-20 4:07PM EDT1,810.003.062.953.60-4.24-58.08%1248541.49%
RUTW220523C018150002022-05-20 3:42PM EDT1,815.002.312.202.75-5.50-70.42%1142041.11%
RUTW220523C018200002022-05-20 4:07PM EDT1,820.001.721.602.15-6.54-79.18%1094341.22%
RUTW220523C018250002022-05-20 3:58PM EDT1,825.001.401.151.70-4.52-76.35%423241.55%
RUTW220523C018300002022-05-20 4:08PM EDT1,830.001.010.851.35-4.75-82.47%1805841.99%
RUTW220523C018350002022-05-20 4:00PM EDT1,835.000.920.601.05-2.78-75.14%365042.26%
RUTW220523C018400002022-05-20 4:08PM EDT1,840.000.620.400.85-1.53-71.16%1103542.93%
RUTW220523C018450002022-05-20 4:00PM EDT1,845.000.570.300.75-2.64-82.24%453644.31%
RUTW220523C018500002022-05-20 3:33PM EDT1,850.000.210.200.65-1.69-88.95%214045.51%
RUTW220523C018550002022-05-20 4:03PM EDT1,855.000.280.150.55-2.17-88.57%81246.46%
RUTW220523C018600002022-05-20 3:53PM EDT1,860.000.150.100.50-1.25-89.29%1247547.95%
RUTW220523C018650002022-05-20 1:06PM EDT1,865.000.180.050.45-0.94-83.93%1028549.32%
RUTW220523C018700002022-05-20 2:11PM EDT1,870.000.150.100.40-1.52-91.02%287050.54%
RUTW220523C018750002022-05-20 9:51AM EDT1,875.000.480.000.35-0.29-37.66%222951.61%
RUTW220523C018800002022-05-20 3:15PM EDT1,880.000.100.000.35-0.50-83.33%85053.66%
RUTW220523C018850002022-05-20 9:58AM EDT1,885.000.550.000.30+0.18+48.65%469554.49%
RUTW220523C018900002022-05-20 4:01PM EDT1,890.000.050.000.30-0.25-83.33%54151.56%
RUTW220523C018950002022-05-20 9:45AM EDT1,895.000.370.000.30-0.43-53.75%102553.42%
RUTW220523C019000002022-05-20 2:11PM EDT1,900.000.090.000.25-0.43-82.69%55354.00%
RUTW220523C019050002022-05-20 9:45AM EDT1,905.000.270.000.25-0.27-50.00%94455.86%
RUTW220523C019100002022-05-19 4:01PM EDT1,910.000.250.000.250.00-456657.62%
RUTW220523C019150002022-05-20 4:02PM EDT1,915.000.050.000.25-0.10-66.67%238459.38%
RUTW220523C019200002022-05-20 10:42AM EDT1,920.000.140.000.20-0.26-65.00%227959.67%
RUTW220523C019250002022-05-19 2:35PM EDT1,925.000.300.000.200.00-135261.33%
RUTW220523C019300002022-05-19 2:35PM EDT1,930.000.250.000.200.00-193063.09%
RUTW220523C019350002022-05-20 3:49PM EDT1,935.000.050.000.20-0.10-66.67%64964.84%
RUTW220523C019400002022-05-20 3:46PM EDT1,940.000.050.000.20-0.10-66.67%2011766.50%
RUTW220523C019450002022-05-20 10:02AM EDT1,945.000.120.000.20-0.07-36.84%106068.16%
RUTW220523C019500002022-05-20 10:04AM EDT1,950.000.100.000.20-0.11-52.38%56669.92%
RUTW220523C019550002022-05-20 9:41AM EDT1,955.000.150.000.20-0.10-40.00%1471.48%
RUTW220523C019600002022-05-16 10:42AM EDT1,960.000.750.000.150.00-506471.09%
RUTW220523C019650002022-05-20 10:02AM EDT1,965.000.070.000.15-0.63-90.00%112772.66%
RUTW220523C019700002022-05-19 10:09AM EDT1,970.000.140.000.150.00-295574.22%
RUTW220523C019750002022-05-16 12:04AM EDT1,975.000.520.000.150.00--175.78%
RUTW220523C019800002022-05-19 10:10AM EDT1,980.000.100.000.150.00-132177.34%
RUTW220523C019900002022-05-16 12:04AM EDT1,990.000.600.000.150.00--1780.47%
RUTW220523C020000002022-05-17 3:58PM EDT2,000.000.400.000.150.00-2683.59%
RUTW220523C020050002022-05-18 11:59AM EDT2,005.000.120.000.150.00-1285.16%
RUTW220523C020100002022-05-16 12:04AM EDT2,010.000.960.000.150.00--186.72%
RUTW220523C020150002022-05-18 11:59AM EDT2,015.000.100.000.150.00-1288.28%
RUTW220523C020200002022-05-13 3:41PM EDT2,020.000.360.000.150.00-4489.84%
RUTW220523C020500002022-05-16 12:04AM EDT2,050.000.400.000.100.00--2095.31%
RUTW220523C020600002022-05-13 3:41PM EDT2,060.000.200.000.100.00-4498.05%
RUTW220523C020650002022-05-16 12:04AM EDT2,065.000.300.000.100.00--1099.61%
RUTW220523C020700002022-05-19 3:37PM EDT2,070.000.050.000.10+0.05--1101.17%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P013900002022-05-17 3:32PM EDT1,390.000.050.000.15+0.05--1161.33%
RUTW220523P014000002022-05-16 10:25AM EDT1,400.000.200.000.150.00-100156.64%
RUTW220523P014050002022-05-16 12:05AM EDT1,405.000.300.000.150.00--1154.69%
RUTW220523P014400002022-05-17 9:33AM EDT1,440.000.100.000.200.00-12143.36%
RUTW220523P014950002022-05-16 12:05AM EDT1,495.001.870.000.200.00--62119.73%
RUTW220523P015000002022-05-16 10:36AM EDT1,500.000.520.000.250.00-444120.31%
RUTW220523P015050002022-05-16 12:37PM EDT1,505.000.550.000.250.00-1717118.16%
RUTW220523P015100002022-05-16 1:50PM EDT1,510.000.500.000.250.00-2768116.02%
RUTW220523P015150002022-05-16 12:05AM EDT1,515.003.190.000.250.00--20113.87%
RUTW220523P015200002022-05-20 10:08AM EDT1,520.000.100.000.25-0.45-81.82%128111.72%
RUTW220523P015250002022-05-16 12:05AM EDT1,525.001.300.000.250.00--1109.57%
RUTW220523P015300002022-05-20 10:08AM EDT1,530.000.100.000.25-0.20-66.67%135107.42%
RUTW220523P015350002022-05-20 4:02PM EDT1,535.000.050.000.30-4.62-98.93%130107.32%
RUTW220523P015400002022-05-20 4:02PM EDT1,540.000.050.000.30+0.05-30105.18%
RUTW220523P015450002022-05-20 4:02PM EDT1,545.000.050.000.30-2.80-98.25%135102.93%
RUTW220523P015500002022-05-20 4:02PM EDT1,550.000.050.000.30-0.25-83.33%413100.78%
RUTW220523P015550002022-05-20 4:02PM EDT1,555.000.050.000.30-0.36-87.80%15898.63%
RUTW220523P015600002022-05-20 4:02PM EDT1,560.000.050.000.35-1.48-96.73%1498.24%
RUTW220523P015650002022-05-20 4:02PM EDT1,565.000.050.000.35+0.05-1896.00%
RUTW220523P015700002022-05-16 3:36PM EDT1,570.000.950.000.35+0.95--493.85%
RUTW220523P015750002022-05-16 12:05AM EDT1,575.002.370.000.400.00--193.07%
RUTW220523P015800002022-05-20 2:53PM EDT1,580.000.400.050.40-0.26-39.39%222192.19%
RUTW220523P015850002022-05-16 12:05AM EDT1,585.006.600.050.400.00--589.94%
RUTW220523P015900002022-05-18 10:01AM EDT1,590.000.440.050.450.00-34588.87%
RUTW220523P015950002022-05-06 9:30AM EDT1,595.005.470.050.450.00-303086.62%
RUTW220523P016000002022-05-20 3:41PM EDT1,600.000.300.100.45-0.23-43.40%31785.35%
RUTW220523P016050002022-05-19 2:03PM EDT1,605.000.430.100.500.00-14184.08%
RUTW220523P016100002022-05-20 3:29PM EDT1,610.000.380.100.50-0.84-68.85%2047981.74%
RUTW220523P016150002022-05-20 2:05PM EDT1,615.000.770.150.55+0.16+26.23%183181.15%
RUTW220523P016200002022-05-20 1:10PM EDT1,620.001.000.150.55+0.45+81.82%9010978.81%
RUTW220523P016250002022-05-20 3:28PM EDT1,625.000.550.150.40-0.89-61.81%132674.02%
RUTW220523P016300002022-05-20 3:29PM EDT1,630.000.580.200.65-0.03-4.92%26720076.22%
RUTW220523P016350002022-05-20 3:53PM EDT1,635.000.450.250.65-0.18-28.57%7519474.46%
RUTW220523P016400002022-05-20 12:45PM EDT1,640.001.450.250.70+0.55+61.11%336072.66%
RUTW220523P016450002022-05-20 1:50PM EDT1,645.001.430.300.75+1.43-133671.34%
RUTW220523P016500002022-05-20 3:38PM EDT1,650.000.730.300.80-0.31-29.81%487769.39%
RUTW220523P016550002022-05-20 2:28PM EDT1,655.002.200.350.85+1.04+89.66%262667.85%
RUTW220523P016600002022-05-20 3:53PM EDT1,660.000.700.400.90-2.11-75.09%2452966.21%
RUTW220523P016650002022-05-20 3:57PM EDT1,665.000.850.450.95-2.25-72.58%79364.50%
RUTW220523P016700002022-05-20 3:59PM EDT1,670.000.850.551.05-0.61-41.78%754163.43%
RUTW220523P016750002022-05-20 3:57PM EDT1,675.001.050.651.15-0.37-26.06%904562.13%
RUTW220523P016800002022-05-20 3:34PM EDT1,680.001.600.801.25-0.24-13.04%1395260.99%
RUTW220523P016850002022-05-20 2:17PM EDT1,685.004.800.901.40+4.80-225159.62%
RUTW220523P016900002022-05-20 3:47PM EDT1,690.001.611.051.55-1.59-49.69%18110958.31%
RUTW220523P016950002022-05-20 3:46PM EDT1,695.002.141.251.80-4.69-68.67%251257.46%
RUTW220523P017000002022-05-20 3:46PM EDT1,700.002.441.502.05-1.61-39.75%15811956.51%
RUTW220523P017050002022-05-20 1:36PM EDT1,705.008.411.802.35+4.38+108.68%352555.60%
RUTW220523P017100002022-05-20 4:08PM EDT1,710.002.812.152.70-1.89-40.21%232454.70%
RUTW220523P017150002022-05-20 3:13PM EDT1,715.008.902.553.20+8.90-444554.04%
RUTW220523P017200002022-05-20 4:08PM EDT1,720.003.773.003.70-2.14-36.21%828053.11%
RUTW220523P017250002022-05-20 3:58PM EDT1,725.004.423.604.30-0.81-15.49%413752.41%
RUTW220523P017300002022-05-20 3:42PM EDT1,730.005.454.305.10-0.46-7.78%894451.91%
RUTW220523P017350002022-05-20 4:09PM EDT1,735.006.275.005.90-3.03-32.58%524250.96%
RUTW220523P017400002022-05-20 4:11PM EDT1,740.007.356.006.90-0.50-6.37%1036850.50%
RUTW220523P017450002022-05-20 4:11PM EDT1,745.008.607.108.00-1.08-11.16%1231651.34%
RUTW220523P017500002022-05-20 3:24PM EDT1,750.0019.008.309.30+6.21+48.55%444750.76%
RUTW220523P017550002022-05-20 4:07PM EDT1,755.0011.209.7010.70-3.22-22.33%832649.98%
RUTW220523P017600002022-05-20 4:14PM EDT1,760.0011.8011.3012.30-3.73-24.02%1223349.25%
RUTW220523P017650002022-05-20 3:43PM EDT1,765.0014.9913.2014.20-2.47-14.15%736248.82%
RUTW220523P017700002022-05-20 4:14PM EDT1,770.0015.7215.2016.20-3.68-18.97%1047948.08%
RUTW220523P017750002022-05-20 4:06PM EDT1,775.0018.8817.5018.50-2.69-12.47%8410347.56%
RUTW220523P017800002022-05-20 3:08PM EDT1,780.0042.5619.4021.50+25.26+146.01%3110148.34%
RUTW220523P017850002022-05-20 10:48AM EDT1,785.0027.9022.0024.70+10.40+59.43%293049.08%
RUTW220523P017900002022-05-20 3:42PM EDT1,790.0028.0924.9027.90+8.69+44.79%102849.27%
RUTW220523P017950002022-05-20 10:55AM EDT1,795.0039.2128.0031.60+17.61+81.53%382250.37%
RUTW220523P018000002022-05-20 3:42PM EDT1,800.0035.2731.3035.10+11.57+48.82%261950.35%
RUTW220523P018050002022-05-16 12:05AM EDT1,805.0045.0034.9039.100.00--151.41%
RUTW220523P018100002022-05-20 11:18AM EDT1,810.0063.6538.8043.60+63.65-121353.78%
RUTW220523P018150002022-05-18 3:37PM EDT1,815.0054.6742.9047.900.00-21755.17%
RUTW220523P018200002022-05-20 1:30PM EDT1,820.0089.9748.0051.70+51.61+134.54%12154.22%
RUTW220523P018250002022-05-20 4:07PM EDT1,825.0057.1951.6057.10+57.19-102159.41%
RUTW220523P018300002022-05-18 12:23PM EDT1,830.0056.5756.2061.900.00-201362.07%
RUTW220523P018350002022-05-20 1:51PM EDT1,835.0092.5559.0068.50+42.21+83.85%3772.16%
RUTW220523P018400002022-05-20 3:25PM EDT1,840.0093.5564.0073.50+93.55-1852.25%
RUTW220523P018450002022-05-19 3:43PM EDT1,845.0063.4268.7078.000.00-3952.20%
RUTW220523P018500002022-05-20 1:22PM EDT1,850.00115.9873.6083.00+41.22+55.14%183654.50%
RUTW220523P018550002022-05-20 3:56PM EDT1,855.0086.1078.5088.00+86.10-212256.74%
RUTW220523P018600002022-05-19 3:58PM EDT1,860.0084.0983.5093.000.00-204059.34%
RUTW220523P018650002022-05-17 9:58AM EDT1,865.0059.9888.6098.000.00-104062.35%
RUTW220523P018700002022-05-06 10:52AM EDT1,870.0064.0093.50103.000.00-1164.45%
RUTW220523P018800002022-05-16 12:05AM EDT1,880.0085.90100.50116.200.00--1070.41%
RUTW220523P018900002022-05-19 9:49AM EDT1,890.00128.10110.50126.000.00-3974.39%
RUTW220523P019000002022-05-19 2:06PM EDT1,900.00113.21120.30136.000.00-1678.17%
RUTW220523P019050002022-05-17 9:58AM EDT1,905.0092.84125.30141.000.00-101080.54%
RUTW220523P019100002022-05-19 9:49AM EDT1,910.00147.90130.30146.00+147.90--682.89%
RUTW220523P019150002022-05-16 12:05AM EDT1,915.00135.51135.30151.000.00--285.21%
RUTW220523P019200002022-05-19 2:06PM EDT1,920.00132.81140.30156.000.00-1387.52%
RUTW220523P019250002022-05-18 10:14AM EDT1,925.00106.35145.30161.00+106.35--689.82%
RUTW220523P019300002022-05-18 3:16PM EDT1,930.00159.88150.30166.000.00-2392.09%
RUTW220523P019350002022-05-18 2:55PM EDT1,935.00165.90155.80171.00+165.90--197.29%
RUTW220523P019400002022-05-18 2:55PM EDT1,940.00170.80160.20176.000.00-1395.97%
RUTW220523P019450002022-05-16 12:05AM EDT1,945.00157.85165.20181.000.00--198.19%
RUTW220523P019500002022-05-16 12:05AM EDT1,950.00162.65170.20186.000.00--2100.39%
RUTW220523P019600002022-05-13 10:37AM EDT1,960.00175.03180.20196.000.00-11104.76%
RUTW220523P019700002022-05-20 10:35AM EDT1,970.00197.09190.20206.00+8.63+4.58%89109.08%
RUTW220523P019750002022-05-20 4:06PM EDT1,975.00204.93196.00211.00+204.93-22116.48%
RUTW220523P019900002022-05-20 10:35AM EDT1,990.00217.27206.60230.00+9.34+4.49%89120.41%
RUTW220523P019950002022-05-20 4:06PM EDT1,995.00224.96211.60235.00+224.96-22122.53%
RUTW220523P020000002022-05-16 12:05AM EDT2,000.00193.29216.60240.000.00--1124.63%
RUTW220523P020100002022-05-16 12:05AM EDT2,010.00241.46226.10250.000.00--1125.07%
RUTW220523P020150002022-05-16 12:05AM EDT2,015.00246.38231.10255.000.00--1127.12%
RUTW220523P020200002022-05-16 12:05AM EDT2,020.00301.18236.10260.000.00--1129.15%
RUTW220523P020300002022-05-13 10:36AM EDT2,030.00243.28246.10270.000.00-11133.15%
RUTW220523P020350002022-05-06 11:35AM EDT2,035.00192.26251.10275.000.00-11135.16%
RUTW220523P020400002022-05-20 2:51PM EDT2,040.00293.81256.10280.00+39.48+15.52%12137.16%
RUTW220523P020450002022-05-13 10:36AM EDT2,045.00258.23261.10285.000.00-11139.14%
RUTW220523P020500002022-05-20 3:21PM EDT2,050.00304.10266.10290.00+49.98+19.67%13141.11%
RUTW220523P020850002022-05-06 11:35AM EDT2,085.00240.88301.60325.000.00-11158.98%
RUTW220523P020900002022-05-20 2:51PM EDT2,090.00344.02306.10330.00+39.74+13.06%162156.52%
RUTW220523P021000002022-05-20 3:21PM EDT2,100.00354.10316.10340.00+112.57+46.61%11160.28%
RUTW220523P021450002022-05-16 12:05AM EDT2,145.00425.93361.10385.000.00--1176.86%