Marchés français ouverture 4 h 5 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 198,29-41,38 (-1,85 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
2 août 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----1,320.000.160.00-1529
-----1,410.000.080.00-11
-----1,420.000.050.00-15
805.70+805.70--11,435.00-----
-----1,470.000.250.00-11
-----1,490.000.300.00--4
-----1,500.001.200.00-1011
-----1,510.000.450.00--1
-----1,535.000.200.00-11
-----1,565.000.180.00-11
-----1,570.000.500.00--1
-----1,580.000.460.00-25
-----1,590.000.250.00-11
-----1,595.000.450.00--1
-----1,610.000.500.00--1
-----1,620.000.500.00--1
-----1,625.000.500.00--2
-----1,650.000.650.00-318
-----1,660.000.370.00-11
-----1,670.000.760.00--1
-----1,680.000.650.00-57
-----1,685.000.650.00--1
-----1,690.000.870.00-18
-----1,700.000.450.00-64
-----1,715.000.750.00-27
-----1,720.000.600.00--24
-----1,730.001.300.00-10
-----1,735.000.600.00-16
-----1,740.000.650.00-128
-----1,750.000.300.00-120
-----1,755.000.350.00-102
-----1,760.001.310.00-12
278.840.00--11,765.001.010.00--2
-----1,770.003.500.00-710
-----1,775.000.700.00-113
-----1,780.000.650.00-1133
-----1,785.000.620.00-18
-----1,790.000.350.00-515
-----1,795.000.350.00-17
-----1,800.000.400.00-119
-----1,805.000.500.00-114
-----1,810.000.450.00-1534
-----1,815.000.500.00-111
-----1,820.000.500.00-323
-----1,825.000.500.00-928
-----1,830.000.75+0.14+22.95%1071
-----1,835.000.75+0.32+74.42%368
-----1,840.000.600.00-1431
-----1,845.000.850.00-17110
-----1,850.000.540.00-11529
-----1,855.000.760.00-99607
-----1,860.000.610.00-51,612
-----1,865.000.72+0.02+2.86%11,088
-----1,870.000.690.00-51,775
171.830.00--11,875.000.680.00-127985
-----1,880.000.800.00-1609
-----1,885.000.830.00-127625
151.250.00-301,890.000.820.00-27620
137.940.00-101,895.000.840.00-3285
141.810.00-351,900.000.90+0.03+3.45%1539
-----1,905.000.900.00-10516
-----1,910.001.13+0.28+32.94%27214
-----1,915.000.87-0.13-13.00%1118
-----1,920.000.94+0.04+4.44%164
-----1,925.000.930.00-2241
-----1,930.000.950.00-234
-----1,935.000.880.00-437
-----1,940.000.990.00-775
-----1,945.001.870.00-675
299.550.00-4181,950.001.050.00-1296
85.390.00-101,955.003.100.00-1428
100.620.00--61,960.001.70+0.44+34.92%51106
77.580.00-101,965.001.320.00-1,63036
-----1,970.002.27+0.87+62.14%779
-----1,975.001.820.00-168
76.930.00--01,980.002.48+0.88+55.00%2137
-----1,985.002.170.00-320
-----1,990.002.41+0.99+69.72%1476
-----1,995.002.89+1.29+80.63%2494
139.450.00-972,000.001.77+0.22+14.19%6162
133.000.00-112,005.002.400.00-350
126.410.00-4472,010.002.85+0.96+50.79%41114
194.22+83.66+75.67%112,015.003.12+1.30+71.43%1047
119.840.00-352,020.003.50+1.57+81.35%13220
111.330.00-1252,025.003.48+1.58+83.16%35106
179.93+4.69+2.68%1402,030.004.06+0.90+28.48%2473
85.020.00-112,035.004.14+1.89+84.00%2671
136.470.00-1392,040.005.10+2.62+105.65%5178
123.620.00--42,045.002.82+0.47+20.00%9337
119.220.00-15082,050.004.08+1.30+46.76%78103
25.840.00--02,055.003.56+0.84+30.88%2360
189.500.00-38202,060.002.870.00-20298
22.310.00-112,065.004.32+1.03+31.31%221
186.330.00-3132,070.003.410.00-256
181.61+181.61--32,075.005.88+2.43+70.43%513
16.930.00-332,080.008.76+5.23+148.16%4331
117.370.00-742,085.005.61+1.20+27.21%622
137.66-21.71-13.62%6102,090.004.16+0.41+10.93%637
150.63+73.13+94.36%4482,095.007.50-10.64-58.65%71
135.88+23.59+21.01%1102,100.0010.02+4.02+67.00%764
53.200.00-112,105.0010.76+5.16+92.14%214
107.55-42.26-28.21%11692,110.0011.97+5.57+87.03%1435
147.890.00-1172,115.0014.61+7.97+120.03%2236
118.65+23.96+25.30%1902,120.0014.80+8.99+154.73%3647
114.31-13.93-10.86%6202,125.0014.68+5.78+64.94%219
103.56-20.95-16.83%21302,130.0015.79+6.76+74.86%1130
55.440.00-1912,135.0012.23+4.37+55.60%19
100.98-4.40-4.18%1652,140.0020.00+9.59+92.12%4233
133.06+19.21+16.87%5392,145.0010.820.00-66
92.28-30.61-24.91%21012,150.0022.23+11.37+104.70%1555
106.510.00-2792,155.0025.69+13.07+103.57%1025
99.610.00-19802,160.0027.59+14.44+109.81%20026
41.930.00-152,165.0025.81-0.14-0.54%1313
121.400.00-35762,170.0030.76+14.36+87.56%5927
102.20+14.77+16.89%11342,175.0028.45+10.96+62.66%218
84.610.00-451902,180.0033.97+18.00+112.71%22065
68.49-12.01-14.92%31322,185.0030.81+14.59+89.95%113
64.05-23.45-26.80%11652,190.0035.63+15.72+78.96%1661
84.010.00-11572,195.0022.970.00-236
40.90-38.85-48.71%168032,200.0045.09+22.53+99.87%80055
45.68-27.65-37.71%16852,205.0026.64-41.66-61.00%101
45.28-23.58-34.24%362702,210.0042.60+15.70+58.36%1024
34.20-32.80-48.96%21972,215.0052.50+22.70+76.17%55
40.79-21.89-34.92%212342,220.0053.93+21.09+64.22%420414
58.490.00-31712,225.0029.58+2.01+7.29%14
82.890.00-631222,230.0059.93+21.85+57.38%1725
41.630.00-11022,235.00-----
42.70-7.75-15.36%22192,240.0041.000.00-117
41.15-7.85-16.02%231252,245.00-----
33.83-31.30-48.06%61062,250.0054.66+19.53+55.59%224
23.75-29.03-55.00%2532,255.00-----
31.38-22.49-41.75%41082,260.0074.84+33.66+81.74%63
45.040.00-10202,265.0055.580.00-23
27.78-8.27-22.94%5962,270.0058.570.00-715
18.70-28.70-60.55%151372,275.0057.000.00-23
55.900.00-15512,280.0089.49+27.10+43.44%23
15.50-22.50-59.21%21132,285.0060.52-167.78-73.49%21
26.14-2.62-9.11%6412,290.0066.60+66.60--10
40.600.00-2342,295.00-----
17.73-7.27-29.08%12852,300.00-----
32.990.00-166302,305.00248.300.00-11
17.65-24.16-57.79%81412,310.0077.080.00-20
20.49-13.32-39.40%3302,315.0090.28+90.28--4
9.60-14.86-60.75%161842,320.00-----
23.26-3.39-12.72%2492,325.00134.170.00-78
21.850.00-11182,330.00-----
27.500.00-4542,335.00-----
6.85-12.49-64.58%46702,340.00109.620.00-44
6.10-0.04-0.65%341662,345.00-----
5.95-9.71-62.01%572062,350.00107.33-10.44-8.86%28
23.740.00-27202,355.00-----
8.87-13.72-60.73%10612,360.00-----
6.70-18.70-73.62%1722,365.00-----
6.80-9.70-58.79%12292,370.00-----
5.80-3.38-36.82%172,375.00128.29-10.77-7.74%25
6.79-9.93-59.39%7262,380.00123.71+123.71--15
4.400.00-112,385.00-----
2.750.00-442,390.00-----
3.43-4.86-58.62%8952,400.00-----
10.230.00-4192,405.00144.81+144.81--15
2.65-4.63-63.60%52612,410.00-----
7.56+7.56--12,415.00-----
2.33-4.81-67.37%46322,420.00-----
1.85-1.37-42.55%152,425.00-----
5.610.00-672,430.00-----
1.600.00-122,435.00-----
7.200.00-6112,440.00-----
4.070.00-762,445.00-----
2.14-1.96-47.80%32422,450.00-----
3.27+3.27--442,460.00-----
3.170.00-23472,465.00-----
2.10+1.35+180.00%4212,470.00-----
5.26+5.26--672,475.00-----
6.25+6.25--22,480.00-----
2.49+2.49--242,485.00-----
0.95-0.25-20.83%20342,495.00-----
1.86+0.11+6.29%9102,500.00-----
1.97+1.97--52,505.00-----
1.67-0.18-9.73%9492,510.00-----
1.640.00-852,520.00-----
2.200.00-40432,525.00-----
0.76-2.06-73.05%11002,530.00-----