La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 184,35-13,94 (-0,63 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240731C012500002024-04-26 2:45PM EDT1,250.00766.03825.80828.500.00-10100.00%
RUTW240731C013000002024-04-26 2:45PM EDT1,300.00716.98776.40779.100.00-10100.00%
RUTW240731C017500002024-02-12 11:43AM EDT1,750.00344.00363.20367.500.00-100.00%
RUTW240731C018100002024-07-02 3:46PM EDT1,810.00233.47375.60379.100.00-1060.29%
RUTW240731C018200002024-07-02 3:46PM EDT1,820.00223.59365.60369.100.00-1158.81%
RUTW240731C018500002024-02-22 10:39AM EDT1,850.00232.00267.90272.500.00-100.00%
RUTW240731C018700002024-05-01 10:24AM EDT1,870.00154.78223.40226.200.00-220.00%
RUTW240731C018800002024-05-01 10:22AM EDT1,880.00147.43214.20217.000.00--10.00%
RUTW240731C018900002024-04-26 10:33AM EDT1,890.00164.95203.00205.600.00-210.00%
RUTW240731C019000002024-05-06 1:14PM EDT1,900.00199.19185.10188.300.00-140.00%
RUTW240731C019100002024-07-02 11:10AM EDT1,910.00133.63276.10279.500.00-11451.09%
RUTW240731C019200002024-05-14 3:16PM EDT1,920.00197.18138.50141.600.00-1230.00%
RUTW240731C019300002024-05-20 1:24PM EDT1,930.00206.21121.80124.000.00-1270.00%
RUTW240731C019400002024-07-11 12:39PM EDT1,940.00186.60246.30249.800.00-103546.97%
RUTW240731C019500002024-06-27 3:44PM EDT1,950.00106.11236.40239.800.00-2345.38%
RUTW240731C019600002024-07-11 12:39PM EDT1,960.00167.20226.50229.900.00-102443.98%
RUTW240731C019700002024-06-17 9:30AM EDT1,970.0077.200.000.000.00-160.00%
RUTW240731C019800002024-07-09 2:23PM EDT1,980.0071.37206.70210.200.00-101141.32%
RUTW240731C019900002024-07-05 10:30AM EDT1,990.0053.97196.90200.300.00-3539.87%
RUTW240731C020000002024-07-12 3:29PM EDT2,000.00161.89187.10190.500.00-61638.57%
RUTW240731C020100002024-07-09 12:52PM EDT2,010.0050.89177.30180.800.00-1737.40%
RUTW240731C020200002024-07-12 3:17PM EDT2,020.00143.52167.60171.100.00-112336.19%
RUTW240731C020300002024-07-12 10:31AM EDT2,030.00144.60158.00161.400.00-26034.94%
RUTW240731C020400002024-07-12 10:13AM EDT2,040.00131.50148.40151.800.00-11233.78%
RUTW240731C020500002024-07-17 9:32AM EDT2,050.00202.55139.00142.400.00-11932.83%
RUTW240731C020600002024-07-18 1:59PM EDT2,060.00157.84129.70133.000.00-22831.78%
RUTW240731C020700002024-07-16 11:09AM EDT2,070.00178.16120.50123.800.00-12630.89%
RUTW240731C020800002024-07-12 11:44AM EDT2,080.0090.27111.50114.800.00-71830.10%
RUTW240731C020900002024-07-10 10:37AM EDT2,090.0013.37102.70105.900.00-151929.28%
RUTW240731C021000002024-07-16 11:10AM EDT2,100.00150.0194.2097.300.00-221028.61%
RUTW240731C021100002024-07-12 10:38AM EDT2,110.0075.3385.9089.000.00-11428.04%
RUTW240731C021200002024-07-17 2:27PM EDT2,120.0080.5578.3080.30-59.20-42.36%1012126.97%
RUTW240731C021300002024-07-16 1:14PM EDT2,130.00125.7270.7072.600.00-25226.53%
RUTW240731C021400002024-07-17 2:27PM EDT2,140.00122.0063.5065.300.00-13726.18%
RUTW240731C021500002024-07-16 1:42PM EDT2,150.0059.0056.7058.30-52.23-46.96%1014525.80%
RUTW240731C021600002024-07-16 10:06AM EDT2,160.0088.9650.4051.800.00-18625.53%
RUTW240731C021700002024-07-16 10:08AM EDT2,170.0078.2044.3045.700.00-834025.27%
RUTW240731C021800002024-07-16 10:37AM EDT2,180.0072.6139.0040.000.00-313625.00%
RUTW240731C021900002024-07-18 3:11PM EDT2,190.0043.0134.2034.900.00-215624.86%
RUTW240731C022000002024-07-18 2:59PM EDT2,200.0039.4629.6030.300.00-337624.77%
RUTW240731C022100002024-07-18 2:12PM EDT2,210.0039.3225.5026.100.00-14624.67%
RUTW240731C022200002024-07-18 2:47PM EDT2,220.0030.2521.8022.400.00-313924.63%
RUTW240731C022300002024-07-18 3:07PM EDT2,230.0027.3418.6019.100.00-36024.60%
RUTW240731C022400002024-07-18 2:29PM EDT2,240.0024.7715.7016.300.00-44024.66%
RUTW240731C022500002024-07-19 11:41AM EDT2,250.0014.1013.3013.80-14.21-50.19%317424.70%
RUTW240731C022600002024-07-19 2:11PM EDT2,260.0012.8911.1011.60-3.44-21.07%68124.72%
RUTW240731C022700002024-07-19 3:13PM EDT2,270.0010.799.309.70-5.53-33.88%25424.76%
RUTW240731C022800002024-07-19 11:51AM EDT2,280.009.057.708.10-24.47-73.00%21,04924.83%
RUTW240731C022900002024-07-19 3:01PM EDT2,290.007.206.306.70-18.50-71.98%126524.86%
RUTW240731C023000002024-07-19 3:13PM EDT2,300.006.205.205.50-3.29-34.67%376224.89%
RUTW240731C023100002024-07-18 3:44PM EDT2,310.008.374.104.500.00-2436924.93%
RUTW240731C023200002024-07-19 12:01PM EDT2,320.004.853.403.70-2.24-31.59%57825.04%
RUTW240731C023300002024-07-17 10:07AM EDT2,330.0024.682.753.100.00-615025.28%
RUTW240731C023400002024-07-17 10:07AM EDT2,340.003.452.202.50-18.63-84.37%421225.32%
RUTW240731C023500002024-07-18 2:43PM EDT2,350.002.811.802.05-1.08-27.76%106625.46%
RUTW240731C023600002024-07-18 2:05PM EDT2,360.004.101.501.700.00-36425.68%
RUTW240731C023700002024-07-18 2:43PM EDT2,370.001.851.201.45-1.00-35.09%22326.03%
RUTW240731C023800002024-07-18 3:16PM EDT2,380.002.291.001.250.00-312426.43%
RUTW240731C024000002024-07-19 3:35PM EDT2,400.000.830.700.90-0.93-52.84%340027.05%
RUTW240731C024500002024-07-19 3:35PM EDT2,450.000.480.350.55-0.72-60.00%310129.76%
RUTW240731C025000002024-07-18 10:13AM EDT2,500.001.500.200.350.00-21,31632.31%
RUTW240731C025500002024-07-17 10:28AM EDT2,550.001.490.100.300.00-261235.77%
RUTW240731C026000002024-07-17 12:18PM EDT2,600.000.620.050.200.00-1532237.96%
RUTW240731C026500002024-07-18 3:18PM EDT2,650.000.150.000.150.00-529940.43%
RUTW240731C027000002024-07-16 2:59PM EDT2,700.000.510.000.100.00-1529542.29%
RUTW240731C027500002024-06-25 12:25PM EDT2,750.000.100.000.100.00-52945.51%
RUTW240731C028000002024-06-13 11:39AM EDT2,800.000.100.000.150.00-52550.59%
RUTW240731C028500002024-06-12 11:20AM EDT2,850.000.150.000.150.00-224350.59%
RUTW240731C029000002024-05-08 11:16AM EDT2,900.000.150.000.200.00-52954.88%
RUTW240731C029500002024-07-08 10:21AM EDT2,950.000.050.000.100.00-52854.69%
Options de ventepour31 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240731P010000002024-07-05 10:31AM EDT1,000.000.050.000.100.00-14137.50%
RUTW240731P010500002024-04-03 2:18PM EDT1,050.000.650.150.600.00-22154.10%
RUTW240731P011500002024-07-01 11:04AM EDT1,150.000.050.000.100.00-11114.06%
RUTW240731P012000002024-06-26 10:02AM EDT1,200.000.120.000.100.00-1526107.03%
RUTW240731P012500002024-06-03 12:47PM EDT1,250.000.370.000.150.00-1021103.32%
RUTW240731P013500002024-05-16 10:45AM EDT1,350.000.620.450.700.00-12109.18%
RUTW240731P014000002024-07-01 12:35PM EDT1,400.000.190.000.100.00-6980.86%
RUTW240731P014500002024-07-02 3:05PM EDT1,450.000.250.000.100.00-57074.80%
RUTW240731P015000002024-07-10 12:11PM EDT1,500.000.100.000.100.00-15268.95%
RUTW240731P015500002024-07-08 3:10PM EDT1,550.000.350.000.100.00-709563.28%
RUTW240731P015900002024-07-08 3:34PM EDT1,590.000.300.000.150.00-2760.94%
RUTW240731P016000002024-06-25 3:39PM EDT1,600.000.830.000.150.00-13859.86%
RUTW240731P016100002024-06-28 1:37PM EDT1,610.000.500.000.150.00-2158.79%
RUTW240731P016200002024-05-16 12:20PM EDT1,620.002.101.852.200.00-2283.95%
RUTW240731P016300002024-06-26 10:02AM EDT1,630.001.010.000.150.00-152556.54%
RUTW240731P016400002024-06-21 1:16PM EDT1,640.001.280.000.150.00-11155.47%
RUTW240731P016500002024-07-16 9:35AM EDT1,650.000.150.000.200.00-12155.76%
RUTW240731P016600002024-07-15 2:03PM EDT1,660.000.170.000.200.00-2854.69%
RUTW240731P016700002024-04-15 10:48AM EDT1,670.0013.782.352.800.00-2279.47%
RUTW240731P016800002024-07-05 10:15AM EDT1,680.000.670.000.200.00-82152.44%
RUTW240731P016900002024-07-15 10:21AM EDT1,690.000.270.050.200.00-1152.44%
RUTW240731P017000002024-06-26 1:50PM EDT1,700.001.410.050.200.00-36051.37%
RUTW240731P017100002024-07-16 12:45PM EDT1,710.000.150.050.250.00-2351.12%
RUTW240731P017300002024-06-12 9:32AM EDT1,730.002.020.000.000.00-1225.00%
RUTW240731P017400002024-06-27 10:14AM EDT1,740.001.540.100.250.00-11450.39%
RUTW240731P017500002024-07-16 11:46AM EDT1,750.000.150.100.300.00-28450.24%
RUTW240731P017600002024-07-16 9:32AM EDT1,760.000.250.150.300.00-31349.07%
RUTW240731P017700002024-07-16 1:29PM EDT1,770.000.300.150.300.00-1847.93%
RUTW240731P017800002024-07-17 9:35AM EDT1,780.000.200.150.350.00-22347.61%
RUTW240731P017900002024-07-16 9:32AM EDT1,790.000.340.200.350.00-1946.44%
RUTW240731P018000002024-07-17 10:38AM EDT1,800.000.350.200.350.00-47445.26%
RUTW240731P018100002024-07-18 9:41AM EDT1,810.000.300.200.400.00-231944.82%
RUTW240731P018200002024-07-17 11:21AM EDT1,820.000.340.200.400.00-224343.65%
RUTW240731P018300002024-07-17 3:49PM EDT1,830.000.320.250.400.00-85342.48%
RUTW240731P018400002024-07-16 2:45PM EDT1,840.000.550.250.450.00-5817941.92%
RUTW240731P018500002024-07-17 11:27AM EDT1,850.000.350.300.450.00-826540.75%
RUTW240731P018600002024-07-16 9:48AM EDT1,860.000.460.300.500.00-129140.10%
RUTW240731P018700002024-07-17 12:57PM EDT1,870.000.550.350.500.00-245738.92%
RUTW240731P018800002024-07-17 9:35AM EDT1,880.000.450.350.550.00-236938.21%
RUTW240731P018900002024-07-16 11:52AM EDT1,890.000.600.400.600.00-268637.46%
RUTW240731P019000002024-07-19 3:11PM EDT1,900.000.520.450.60-0.07-11.86%11,73936.27%
RUTW240731P019100002024-07-12 11:28AM EDT1,910.001.100.500.650.00-2171935.46%
RUTW240731P019200002024-07-17 9:53AM EDT1,920.000.600.550.700.00-263034.62%
RUTW240731P019300002024-07-19 3:35PM EDT1,930.000.670.600.75-0.03-4.29%311633.75%
RUTW240731P019400002024-07-16 10:33AM EDT1,940.000.780.650.850.00-220833.14%
RUTW240731P019500002024-07-17 12:28PM EDT1,950.000.780.700.900.00-3539132.19%
RUTW240731P019600002024-07-19 2:47PM EDT1,960.001.080.801.00+0.13+13.68%1014131.46%
RUTW240731P019700002024-07-15 2:59PM EDT1,970.000.990.901.10-0.15-13.16%313030.67%
RUTW240731P019800002024-07-19 3:35PM EDT1,980.001.021.001.20-0.01-0.97%310729.83%
RUTW240731P019900002024-07-19 2:47PM EDT1,990.001.571.151.35+0.39+33.05%2016229.13%
RUTW240731P020000002024-07-16 3:57PM EDT2,000.001.351.301.550.00-846828.52%
RUTW240731P020100002024-07-18 3:28PM EDT2,010.002.411.551.750.00-721827.81%
RUTW240731P020200002024-07-19 2:47PM EDT2,020.001.941.802.05+0.04+2.11%1314627.30%
RUTW240731P020300002024-07-18 3:28PM EDT2,030.003.182.102.350.00-524526.65%
RUTW240731P020400002024-07-17 2:15PM EDT2,040.001.782.502.800.00-330026.22%
RUTW240731P020500002024-07-18 3:11PM EDT2,050.003.863.003.300.00-3411825.72%
RUTW240731P020600002024-07-18 2:18PM EDT2,060.003.853.604.000.00-519625.40%
RUTW240731P020700002024-07-19 3:11PM EDT2,070.004.474.404.80+2.45+121.29%122625.03%
RUTW240731P020800002024-07-18 4:02PM EDT2,080.005.295.405.700.00-921324.61%
RUTW240731P020900002024-07-17 2:15PM EDT2,090.003.476.506.900.00-1838024.34%
RUTW240731P021000002024-07-19 12:22PM EDT2,100.008.407.908.30+0.90+12.00%2711724.06%
RUTW240731P021100002024-07-19 11:12AM EDT2,110.0013.109.6010.10+8.05+159.41%214023.93%
RUTW240731P021200002024-07-19 11:42AM EDT2,120.0014.5211.6012.10+9.12+168.89%310823.71%
RUTW240731P021300002024-07-18 3:34PM EDT2,130.0017.1513.9014.50+2.80+19.51%19523.56%
RUTW240731P021400002024-07-19 11:47AM EDT2,140.0020.0116.7017.20+8.11+68.15%24623.37%
RUTW240731P021500002024-07-19 3:18PM EDT2,150.0018.3019.8020.40-1.06-5.48%267723.27%
RUTW240731P021600002024-07-19 3:18PM EDT2,160.0021.5523.3023.90+11.30+110.24%14723.09%
RUTW240731P021700002024-07-19 12:25PM EDT2,170.0027.1327.3027.90+14.24+110.47%13522.95%
RUTW240731P021800002024-07-19 11:42AM EDT2,180.0035.7631.7032.40+12.54+54.01%18922.85%
RUTW240731P021900002024-07-18 1:57PM EDT2,190.0041.7636.5037.40+14.79+54.84%24922.78%
RUTW240731P022000002024-07-18 3:34PM EDT2,200.0046.7041.7042.90+6.85+17.19%15822.73%
RUTW240731P022100002024-07-18 3:51PM EDT2,210.0049.3147.6048.80+9.31+23.28%1822.65%
RUTW240731P022200002024-07-17 12:25PM EDT2,220.0059.4753.8055.20+29.47+98.23%1222.61%
RUTW240731P022300002024-07-18 12:30PM EDT2,230.0066.7960.4062.00+21.97+49.02%1322.56%
RUTW240731P022400002024-07-18 3:09PM EDT2,240.0063.1667.5069.200.00-24322.50%
RUTW240731P022500002024-07-17 3:39PM EDT2,250.0041.2974.9076.800.00-71422.46%
RUTW240731P022600002024-07-18 3:53PM EDT2,260.0089.0782.6084.70+17.43+24.33%1922.38%
RUTW240731P022700002024-07-18 3:53PM EDT2,270.0078.9990.1093.400.00-8522.81%
RUTW240731P022900002024-07-16 11:56AM EDT2,290.0071.11107.10110.400.00-5622.43%
RUTW240731P023000002024-07-11 9:39AM EDT2,300.00206.70115.80119.200.00-1122.10%
RUTW240731P023500002024-07-17 10:32AM EDT2,350.00106.88162.30165.800.00--217.16%
RUTW240731P023600002024-07-17 10:32AM EDT2,360.00115.16171.90175.400.00--10.00%
RUTW240731P024000002024-06-21 3:19PM EDT2,400.00370.80211.00214.500.00-330.00%