La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 006,16-32,75 (-1,61 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240816C017900002024-06-06 12:00PM EDT1,790.00283.88234.30238.200.00-1129.49%
RUT240816C017950002024-05-31 10:54AM EDT1,795.00283.28229.70233.600.00-1129.21%
RUT240816C018000002024-06-06 12:00PM EDT1,800.00274.38225.20229.000.00-1128.93%
RUT240816C018500002024-06-10 1:38PM EDT1,850.00204.32180.70184.300.00--1226.35%
RUT240816C018800002024-06-10 1:40PM EDT1,880.00178.42155.30158.800.00--125.00%
RUT240816C019000002024-06-11 12:34PM EDT1,900.00152.26139.50141.600.00-410823.85%
RUT240816C019100002024-06-10 1:36PM EDT1,910.00153.21131.70133.700.00-6423.47%
RUT240816C019200002024-06-12 11:31AM EDT1,920.00188.13124.00125.900.00-21023.08%
RUT240816C019650002024-06-13 10:55AM EDT1,965.00111.9492.0093.600.00-3321.62%
RUT240816C019700002024-06-13 12:41PM EDT1,970.00106.1688.7090.200.00-181921.44%
RUT240816C019750002024-06-13 12:38PM EDT1,975.00102.2885.5087.000.00-4421.32%
RUT240816C019800002024-06-13 12:20PM EDT1,980.0096.5882.4083.800.00-222421.17%
RUT240816C019850002024-06-13 12:20PM EDT1,985.0093.2479.3080.600.00-9921.02%
RUT240816C020000002024-06-14 3:13PM EDT2,000.0070.1370.4071.60-42.61-37.79%16320.63%
RUT240816C020050002024-06-14 11:23AM EDT2,005.0068.7967.6068.70-23.80-25.70%5420.49%
RUT240816C020100002024-06-14 2:57PM EDT2,010.0064.6065.0065.90-19.43-23.12%420320.37%
RUT240816C020150002024-06-14 11:36AM EDT2,015.0063.6362.2063.20-5.32-7.72%1120.27%
RUT240816C020200002024-06-14 12:37PM EDT2,020.0058.2759.6060.50-41.57-41.64%15320.14%
RUT240816C020300002024-06-14 3:00PM EDT2,030.0054.5954.7055.50-16.31-23.00%51519.96%
RUT240816C020350002024-06-14 9:33AM EDT2,035.0056.9252.3053.10-11.53-16.84%4619.87%
RUT240816C020400002024-06-14 2:40PM EDT2,040.0049.0349.8050.70-16.39-25.05%20519.76%
RUT240816C020450002024-06-11 3:37PM EDT2,045.0059.1047.7048.500.00-31219.69%
RUT240816C020500002024-06-14 3:00PM EDT2,050.0045.4145.5046.30-15.89-25.92%14819.61%
RUT240816C020550002024-06-11 2:35PM EDT2,055.0055.9043.4044.100.00-282919.51%
RUT240816C020600002024-06-14 11:45AM EDT2,060.0041.1041.4042.10-15.02-26.76%117719.45%
RUT240816C020650002024-06-13 10:04AM EDT2,065.0053.2839.4040.100.00-138019.37%
RUT240816C020700002024-06-14 11:45AM EDT2,070.0037.3537.5038.20-14.06-27.35%14919.31%
RUT240816C020750002024-06-11 3:35PM EDT2,075.0045.4035.6036.400.00-42019.26%
RUT240816C020800002024-06-14 3:15PM EDT2,080.0033.6734.0034.60-9.63-22.24%55419.18%
RUT240816C020850002024-06-07 9:45AM EDT2,085.0048.0032.3033.000.00-121419.16%
RUT240816C020900002024-06-14 3:57PM EDT2,090.0030.6830.6031.30-8.60-21.89%22119.08%
RUT240816C020950002024-06-14 3:57PM EDT2,095.0029.1629.1029.80-27.32-48.37%21919.06%
RUT240816C021000002024-06-14 2:39PM EDT2,100.0027.3127.7028.30-11.29-29.25%838519.01%
RUT240816C021050002024-06-12 10:03AM EDT2,105.0058.2726.2026.900.00-142118.98%
RUT240816C021100002024-06-14 3:53PM EDT2,110.0024.8524.8025.50-6.86-21.63%124218.93%
RUT240816C021150002024-06-14 10:03AM EDT2,115.0024.0123.5024.20-6.14-20.36%206318.90%
RUT240816C021200002024-06-14 2:37PM EDT2,120.0022.0522.3023.00-7.74-25.98%63518.89%
RUT240816C021250002024-06-14 3:50PM EDT2,125.0021.1421.2021.80-9.46-30.92%13312318.86%
RUT240816C021300002024-06-14 1:19PM EDT2,130.0020.6320.0020.60-7.54-26.77%235618.81%
RUT240816C021350002024-06-13 2:13PM EDT2,135.0018.9019.0019.50-7.91-29.50%93418.79%
RUT240816C021400002024-06-14 2:37PM EDT2,140.0017.7217.9018.50-7.95-30.97%134518.78%
RUT240816C021450002024-06-13 12:38PM EDT2,145.0022.7716.9017.500.00-152818.76%
RUT240816C021500002024-06-14 3:56PM EDT2,150.0016.0016.0016.60-7.11-30.77%1316218.76%
RUT240816C021550002024-06-12 3:43PM EDT2,155.0026.6015.2015.700.00-54118.74%
RUT240816C021600002024-06-13 3:45PM EDT2,160.0020.8814.3014.900.00-10027218.76%
RUT240816C021650002024-06-14 1:02PM EDT2,165.0013.8113.5014.00-20.37-59.60%27018.71%
RUT240816C021700002024-06-14 10:37AM EDT2,170.0012.7012.8013.20-7.24-36.31%14918.68%
RUT240816C021750002024-06-12 3:44PM EDT2,175.0021.6312.1012.600.00-176818.74%
RUT240816C021800002024-06-12 3:30PM EDT2,180.0020.2911.4011.900.00-1014918.73%
RUT240816C021850002024-06-13 9:30AM EDT2,185.0018.3010.8011.300.00-32318.76%
RUT240816C021900002024-06-13 1:30PM EDT2,190.0014.3810.1010.700.00-1025618.78%
RUT240816C021950002024-06-13 1:30PM EDT2,195.0013.619.6010.100.00-1516018.78%
RUT240816C022000002024-06-14 10:31AM EDT2,200.009.259.009.50-2.94-24.12%810418.76%
RUT240816C022050002024-06-13 10:07AM EDT2,205.0013.178.509.000.00-26518.78%
RUT240816C022100002024-06-14 1:35PM EDT2,210.008.408.008.50-3.60-30.00%34718.79%
RUT240816C022150002024-06-14 1:35PM EDT2,215.007.907.608.10-14.98-65.47%338818.85%
RUT240816C022200002024-06-12 11:51AM EDT2,220.007.107.107.60-11.78-62.39%13518.83%
RUT240816C022250002024-06-14 2:21PM EDT2,225.006.806.707.20-0.96-12.37%42318.86%
RUT240816C022300002024-06-14 1:15PM EDT2,230.006.796.406.80-2.68-28.30%55518.88%
RUT240816C022350002024-06-12 10:28AM EDT2,235.0018.996.006.400.00-103418.88%
RUT240816C022400002024-06-14 1:15PM EDT2,240.006.095.706.10-0.71-10.44%114718.94%
RUT240816C022450002024-06-13 1:35PM EDT2,245.007.705.305.800.00-143918.99%
RUT240816C022500002024-06-14 3:49PM EDT2,250.004.845.005.50-9.82-66.98%84219.03%
RUT240816C022550002024-06-13 3:48PM EDT2,255.005.904.805.20-1.17-16.55%12519.06%
RUT240816C022600002024-06-14 12:28PM EDT2,260.004.674.504.90-1.98-29.77%12619.07%
RUT240816C022650002024-06-14 3:13PM EDT2,265.004.334.204.60-1.90-30.50%2517419.07%
RUT240816C022700002024-06-14 3:13PM EDT2,270.004.054.004.40-1.80-30.77%2617519.15%
RUT240816C022750002024-06-13 9:30AM EDT2,275.004.243.804.20-2.33-35.46%43819.21%
RUT240816C022800002024-06-13 10:30AM EDT2,280.005.243.604.000.00-1719.27%
RUT240816C022850002024-06-14 9:31AM EDT2,285.003.853.403.80-0.17-4.23%411219.32%
RUT240816C022900002024-06-07 9:50AM EDT2,290.005.213.203.600.00-1919.36%
RUT240816C022950002024-05-31 1:34PM EDT2,295.007.103.103.400.00-2619.39%
RUT240816C023000002024-06-14 11:14AM EDT2,300.003.302.953.30-5.16-60.99%149719.52%
RUT240816C023050002024-06-12 2:18PM EDT2,305.006.972.803.100.00-404119.53%
RUT240816C023100002024-06-07 3:18PM EDT2,310.003.602.652.950.00-11319.58%
RUT240816C023150002024-06-14 12:50PM EDT2,315.002.652.552.85-3.62-57.74%14219.69%
RUT240816C023200002024-06-14 10:04AM EDT2,320.002.672.402.70-2.24-45.62%546519.73%
RUT240816C023250002024-05-22 3:37PM EDT2,325.008.402.302.600.00--319.83%
RUT240816C023300002024-06-07 12:57PM EDT2,330.003.302.202.500.00-3419.92%
RUT240816C023350002024-06-12 9:31AM EDT2,335.005.152.102.400.00-1920.00%
RUT240816C023400002024-06-12 2:30PM EDT2,340.003.922.002.300.00-71820.08%
RUT240816C023450002024-05-30 9:33AM EDT2,345.003.901.902.200.00-61520.15%
RUT240816C023500002024-06-14 10:44AM EDT2,350.002.011.852.15-2.79-58.13%58120.29%
RUT240816C023600002024-06-12 9:49AM EDT2,360.004.731.702.000.00-102920.48%
RUT240816C023750002024-06-07 1:55PM EDT2,375.002.101.501.800.00-222220.77%
RUT240816C023800002024-06-13 9:33AM EDT2,380.002.401.451.700.00-143820.80%
RUT240816C024000002024-06-13 12:24PM EDT2,400.001.621.251.500.00-51421.22%
RUT240816C024050002024-06-03 2:02PM EDT2,405.002.101.201.450.00-242421.31%
RUT240816C024500002024-06-14 10:44AM EDT2,450.000.980.901.15-0.04-3.92%175722.35%
RUT240816C025000002024-06-13 11:09AM EDT2,500.000.950.650.850.00-42623.27%
RUT240816C025500002024-06-10 10:54AM EDT2,550.000.600.450.700.00-1224.45%
RUT240816C026000002024-06-04 9:49AM EDT2,600.000.570.350.550.00-102125.39%
RUT240816C026500002024-06-06 2:18PM EDT2,650.000.450.250.500.00--326.71%
RUT240816C027500002024-06-12 1:00PM EDT2,750.000.450.100.300.00-52528.20%
RUT240816C028500002024-06-14 1:40PM EDT2,850.000.150.000.200.00-224329.81%
RUT240816C029000002024-06-13 12:06PM EDT2,900.000.100.000.200.00-52431.13%
RUT240816C029500002024-06-14 12:24PM EDT2,950.000.100.000.150.00-53231.57%
RUT240816C030000002024-06-06 12:28PM EDT3,000.000.050.000.150.00-2232.79%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240816P012500002024-06-12 12:39PM EDT1,250.000.300.500.700.00-101046.39%
RUT240816P013000002024-06-14 10:05AM EDT1,300.000.650.650.85+0.07+12.07%112543.90%
RUT240816P013500002024-06-12 10:48AM EDT1,350.000.550.851.050.00-12341.54%
RUT240816P014000002024-06-11 10:15AM EDT1,400.000.951.051.300.00-8839.22%
RUT240816P014500002024-06-13 1:45PM EDT1,450.001.051.351.600.00-11836.88%
RUT240816P015000002024-06-14 3:29PM EDT1,500.001.801.752.00+0.25+16.13%223634.63%
RUT240816P015500002024-06-14 10:44AM EDT1,550.002.232.152.45+0.68+43.87%51632.27%
RUT240816P016000002024-06-14 1:16PM EDT1,600.002.802.753.00+1.12+66.67%162229.89%
RUT240816P016500002024-06-14 10:44AM EDT1,650.003.483.503.80+0.83+31.32%163927.65%
RUT240816P017000002024-06-14 1:41PM EDT1,700.004.804.705.00+1.59+49.53%22125.55%
RUT240816P017500002024-06-14 2:23PM EDT1,750.006.656.506.90+2.05+44.57%810723.66%
RUT240816P017900002024-06-14 1:13PM EDT1,790.008.958.809.30+2.86+46.96%72922.34%
RUT240816P017950002024-06-06 1:30PM EDT1,795.006.809.209.600.00-4422.14%
RUT240816P018000002024-06-14 2:00PM EDT1,800.009.659.509.90+3.49+56.66%3422921.93%
RUT240816P018050002024-06-14 2:00PM EDT1,805.0010.519.9010.30+5.71+118.96%204121.78%
RUT240816P018100002024-06-14 10:07AM EDT1,810.009.5310.3010.80+2.79+41.39%51721.67%
RUT240816P018150002024-06-12 1:27PM EDT1,815.005.2010.8011.200.00-404421.50%
RUT240816P018200002024-06-14 12:53PM EDT1,820.0011.1511.3011.70+4.17+59.74%413,13521.37%
RUT240816P018250002024-06-12 9:31AM EDT1,825.005.9011.7012.200.00-1521.23%
RUT240816P018300002024-06-06 10:33AM EDT1,830.008.9212.2012.700.00-1821.08%
RUT240816P018350002024-06-12 11:10AM EDT1,835.006.2012.7013.200.00-61420.92%
RUT240816P018400002024-06-13 1:45PM EDT1,840.008.8513.3013.800.00-22120.80%
RUT240816P018450002024-06-14 1:02PM EDT1,845.0014.3613.9014.40+7.56+111.18%2720.66%
RUT240816P018500002024-06-14 3:13PM EDT1,850.0014.6214.5015.00+4.67+46.93%442020.52%
RUT240816P018550002024-06-12 1:18PM EDT1,855.007.1515.1015.600.00-1120.36%
RUT240816P018600002024-06-13 12:28PM EDT1,860.0012.1015.7016.300.00-429420.24%
RUT240816P018650002024-06-13 10:36AM EDT1,865.0011.6516.4017.000.00-25420.10%
RUT240816P018700002024-06-14 3:38PM EDT1,870.0017.2117.2017.70+5.05+41.53%410619.95%
RUT240816P018750002024-06-13 11:44AM EDT1,875.0012.7017.9018.500.00-139819.83%
RUT240816P018800002024-06-14 4:11PM EDT1,880.0018.7018.7019.30+6.80+57.14%27219.70%
RUT240816P018850002024-06-14 1:02PM EDT1,885.0020.0219.5020.10+4.81+31.62%23519.55%
RUT240816P018900002024-06-14 3:43PM EDT1,890.0020.4020.4021.00+3.03+17.44%3313019.43%
RUT240816P018950002024-06-13 1:51PM EDT1,895.0014.6021.3021.900.00-14919.30%
RUT240816P019000002024-06-14 2:19PM EDT1,900.0022.0522.2022.90+6.37+40.62%711319.19%
RUT240816P019050002024-06-13 2:13PM EDT1,905.0015.9823.2023.800.00-76119.02%
RUT240816P019100002024-06-14 3:57PM EDT1,910.0024.3124.3024.90+3.49+16.76%174518.92%
RUT240816P019150002024-06-14 3:59PM EDT1,915.0025.0025.3026.00+3.80+17.92%1082218.80%
RUT240816P019200002024-06-14 3:58PM EDT1,920.0026.4026.4027.10+9.00+51.72%16339618.67%
RUT240816P019250002024-06-14 10:03AM EDT1,925.0026.4127.6028.30+11.84+81.26%154418.55%
RUT240816P019300002024-06-14 3:15PM EDT1,930.0029.0528.8029.50+10.10+53.30%366918.42%
RUT240816P019350002024-06-11 3:44PM EDT1,935.0025.0030.1030.800.00-155518.31%
RUT240816P019400002024-06-14 2:29PM EDT1,940.0032.1331.4032.10+9.92+44.66%226618.18%
RUT240816P019450002024-06-14 10:54AM EDT1,945.0032.9732.7033.40+9.79+42.23%220518.03%
RUT240816P019500002024-06-14 3:38PM EDT1,950.0033.9034.1034.90+11.24+49.60%3713617.93%
RUT240816P019550002024-06-13 3:45PM EDT1,955.0024.0735.7036.400.00-10512617.82%
RUT240816P019600002024-06-14 3:54PM EDT1,960.0037.4437.1037.90+10.70+40.01%7521117.68%
RUT240816P019650002024-06-13 10:55AM EDT1,965.0038.7538.8039.50+10.18+35.63%47717.56%
RUT240816P019700002024-06-14 3:54PM EDT1,970.0040.1240.4041.10+8.62+27.37%7324117.42%
RUT240816P019750002024-06-13 12:01PM EDT1,975.0033.0642.1042.800.00-25817.29%
RUT240816P019800002024-06-14 3:38PM EDT1,980.0043.9543.8044.60+10.25+30.42%4229517.18%
RUT240816P019850002024-06-14 3:47PM EDT1,985.0046.0345.7046.50+8.91+24.00%1211317.08%
RUT240816P019900002024-06-14 2:50PM EDT1,990.0048.5247.6048.40+11.72+31.85%314316.95%
RUT240816P019950002024-06-14 1:12PM EDT1,995.0048.9549.6050.30+22.68+86.33%88116.81%
RUT240816P020000002024-06-14 2:29PM EDT2,000.0052.5651.6052.40+16.26+44.79%78098516.70%
RUT240816P020050002024-06-14 3:32PM EDT2,005.0053.6053.8054.50+24.10+81.69%15516.58%
RUT240816P020100002024-06-14 3:58PM EDT2,010.0055.6055.9056.70+14.83+36.37%11655316.46%
RUT240816P020150002024-06-14 10:07AM EDT2,015.0057.0058.2058.90+13.99+32.53%220316.32%
RUT240816P020200002024-06-14 1:34PM EDT2,020.0059.3560.5061.30+15.65+35.81%2537416.22%
RUT240816P020250002024-06-14 3:51PM EDT2,025.0063.0262.9063.70+12.32+24.30%13511116.10%
RUT240816P020300002024-06-14 3:38PM EDT2,030.0065.4565.3066.20+13.84+26.82%4623215.99%
RUT240816P020350002024-06-14 3:47PM EDT2,035.0068.3767.8068.70+31.11+83.49%245315.85%
RUT240816P020400002024-06-14 1:45PM EDT2,040.0071.1870.4071.40+19.12+36.73%2223015.74%
RUT240816P020450002024-06-12 3:43PM EDT2,045.0048.0073.1074.100.00-105115.62%
RUT240816P020500002024-06-14 3:00PM EDT2,050.0075.5675.8076.90+19.56+34.93%8961,05215.50%
RUT240816P020550002024-06-12 12:29PM EDT2,055.0044.0578.6079.800.00-221915.39%
RUT240816P020600002024-06-14 2:50PM EDT2,060.0082.9981.5082.70+22.22+36.56%4138115.25%
RUT240816P020650002024-06-13 10:04AM EDT2,065.0063.5784.4085.700.00-137915.12%
RUT240816P020700002024-06-14 11:36AM EDT2,070.0087.3187.4088.80+21.07+31.81%1214814.99%
RUT240816P020750002024-06-14 3:47PM EDT2,075.0091.4690.3092.00+39.54+76.16%123014.87%
RUT240816P020800002024-06-14 3:15PM EDT2,080.0094.8993.7095.20+18.07+23.52%111614.72%
RUT240816P020850002024-05-17 10:50AM EDT2,085.0056.3097.0098.500.00-101014.58%
RUT240816P020900002024-06-13 12:35PM EDT2,090.0084.96100.30101.900.00-51014.44%
RUT240816P020950002024-06-13 11:12AM EDT2,095.0086.44103.40105.300.00-11514.28%
RUT240816P021000002024-06-14 1:52PM EDT2,100.00109.40107.10108.80+25.94+31.08%2429414.11%
RUT240816P021050002024-06-12 12:29PM EDT2,105.0066.39110.60112.400.00-151513.96%
RUT240816P021100002024-06-14 3:15PM EDT2,110.00114.52114.20116.00+17.56+18.11%83213.76%
RUT240816P021150002024-06-13 11:12AM EDT2,115.0099.52117.80119.700.00-52613.57%
RUT240816P021200002024-05-28 2:50PM EDT2,120.0087.27121.50123.400.00-4313.34%
RUT240816P021250002024-05-17 11:12AM EDT2,125.0074.86124.90127.200.00-121213.11%
RUT240816P021350002024-06-13 2:13PM EDT2,135.00108.98132.90135.000.00-4412.59%
RUT240816P021400002024-06-04 11:14AM EDT2,140.00112.63136.80138.900.00-2112.23%
RUT240816P021450002024-06-05 3:52PM EDT2,145.0099.82140.80142.900.00--111.85%
RUT240816P021500002024-06-12 11:40AM EDT2,150.0090.89144.80147.000.00-1711.44%
RUT240816P021600002024-06-12 10:37AM EDT2,160.0091.29152.10155.600.00-1210.63%
RUT240816P021800002024-05-20 9:35AM EDT2,180.00104.50168.80172.400.00--30.00%
RUT240816P021950002024-06-12 9:30AM EDT2,195.00123.04181.80185.500.00-10100.00%
RUT240816P022000002024-06-12 9:30AM EDT2,200.00126.82186.10189.900.00-10160.00%
RUT240816P022600002024-06-13 9:35AM EDT2,260.00197.10240.80244.800.00-210.00%
RUT240816P022650002024-06-13 9:35AM EDT2,265.00201.64245.50249.500.00-210.00%
RUT240816P022850002024-05-23 2:02PM EDT2,285.00226.12264.40268.500.00--10.00%
RUT240816P023000002024-06-05 10:21AM EDT2,300.00243.11278.70282.800.00--10.00%
RUT240816P023450002024-05-30 11:54AM EDT2,345.00266.10322.20326.300.00-110.00%
RUT240816P023500002024-05-17 11:26AM EDT2,350.00238.84327.00331.200.00-330.00%