La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 022,03+4,64 (+0,23 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
16 août 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----1,150.000.27-0.08-22.86%1083
-----1,200.000.30-0.10-25.00%215
-----1,250.000.300.00-1010
-----1,300.000.650.00-1119
-----1,350.000.550.00-123
-----1,400.000.950.00-88
-----1,450.000.97-0.08-7.62%1018
-----1,500.001.320.00-5255
-----1,550.001.850.00-1232
-----1,600.002.07-0.73-26.07%838
-----1,650.002.80-0.90-24.32%142
-----1,700.003.43-0.23-6.28%8100
-----1,750.004.86+0.33+7.28%15190
247.380.00-4151,790.006.30-0.46-6.80%552
283.280.00-111,795.006.640.00-510
274.380.00-111,800.006.67-0.74-9.99%27268
-----1,805.0010.510.00-2061
-----1,810.008.420.00-122
-----1,815.008.620.00-1053
-----1,820.008.12-0.85-9.48%53,172
-----1,825.009.79+1.28+15.04%216
-----1,830.008.920.00-18
-----1,835.006.200.00-614
-----1,840.009.36-1.56-14.29%1821
-----1,845.0014.360.00-29
204.320.00--121,850.0010.44+0.05+0.48%22424
-----1,855.0010.61+3.46+48.39%31
-----1,860.0011.50-1.46-11.27%1296
-----1,865.0011.59-1.46-11.19%773
-----1,870.0015.18+2.43+19.06%3480
-----1,875.0013.050.00-597
178.420.00--11,880.0014.01-1.68-10.71%2348
-----1,885.0014.62-5.40-26.97%835
-----1,890.0014.78-2.32-13.57%1299
-----1,895.0019.610.00-150
152.260.00-41081,900.0016.83+0.93+5.85%39109
-----1,905.0017.87+0.67+3.90%159
153.210.00-641,910.0018.51-6.70-26.58%393
151.380.00-331,915.0018.300.00-16116
188.130.00-2101,920.0019.65+0.30+1.55%209269
-----1,925.0023.45+2.39+11.35%4767
115.820.00--21,930.0022.52-0.87-3.72%11298
-----1,935.0023.08-1.58-6.41%4485
-----1,940.0024.74-1.48-5.64%176321
-----1,945.0026.80-0.85-3.07%13204
-----1,950.0027.31-0.46-1.66%103229
-----1,955.0027.920.00-5169
-----1,960.0029.90-1.77-5.59%28273
106.220.00-331,965.0034.33+1.07+3.22%3274
96.760.00-9131,970.0031.93-2.87-8.25%3229
93.760.00-131,975.0035.090.00-170
84.93-7.68-8.29%2291,980.0035.30-1.30-3.55%253316
78.42-10.83-12.13%191,985.0041.65+4.70+12.72%5121
-----1,990.0039.13-1.54-3.79%191147
-----1,995.0040.16-2.79-6.50%28159
73.58-7.70-9.47%14142,000.0041.86-2.70-6.06%4311,893
68.790.00-592,005.0049.87+5.14+11.49%2061
78.060.00-202262,010.0047.02+0.42+0.90%45673
71.820.00-112,015.0050.65+6.68+15.19%2215
61.81-1.59-2.51%12412,020.0051.29+0.71+1.40%4378
59.72-3.08-4.90%2941,2602,025.0057.78+5.22+9.93%12305
54.73-5.17-8.63%30142,030.0055.58-3.16-5.38%161362
55.46-0.69-1.23%71352,035.0056.41-2.24-3.82%33761
52.35-0.95-1.78%22292,040.0060.29-1.96-3.15%75368
59.880.00-181282,045.0061.89-3.21-4.93%13202
46.81-3.19-6.38%281,8062,050.0065.55-1.85-2.74%1572,284
56.310.00-1302,055.0065.440.00-5226
49.620.00-2003972,060.0074.73+9.80+15.09%43376
47.800.00-4782,065.0076.40+10.14+15.30%385
37.99-8.74-18.70%3452,070.0071.440.00-9133
45.400.00-4202,075.0091.460.00-1218
35.82-5.98-14.31%2552,080.0082.12-0.72-0.87%224
48.000.00-12142,085.0089.150.00-111
32.890.00-1292,090.0081.680.00-111
30.830.00-1222,095.0095.660.00-116
29.13-0.56-1.89%1813772,100.00102.97+9.53+10.20%4268
25.27-33.00-56.63%1212,105.0066.390.00-1515
25.33-8.72-25.61%3402,110.0094.490.00-1029
22.67-4.37-16.16%11042,115.00109.16+9.64+9.69%126
22.63-2.97-11.60%3682,120.00116.150.00-33
19.60-2.72-12.19%403072,125.0074.860.00-1212
20.93-0.37-1.74%3241332,130.00-----
19.76-0.20-1.00%11762,135.00108.980.00-44
17.60-2.15-10.89%1862,140.00115.520.00-22
21.700.00-18842,145.0099.820.00--1
16.70-1.64-8.94%5142172,150.00129.530.00-6754
20.250.00-22602,155.00-----
20.880.00-1002722,160.00129.740.00-1817
12.93+1.13+9.58%34712,165.00-----
12.17-2.35-16.18%32492,170.00-----
12.38-2.82-18.55%4532,175.00-----
11.57+0.03+0.26%51222,180.00104.500.00--3
10.91-3.02-21.68%6122,185.00-----
9.77-4.61-32.06%182562,190.00-----
10.030.00-80742,195.00123.040.00-1010
8.50-1.10-11.46%20522,200.00126.820.00-1016
13.170.00-2652,205.00-----
7.00-0.20-2.78%18462,210.00-----
7.900.00-331172,215.00-----
9.410.00-19452,220.00-----
6.10-2.80-31.46%35422,225.00-----
5.70-2.00-25.97%30512,230.00-----
5.36-1.24-18.79%44112,235.00-----
5.13-1.77-25.65%1472,240.00-----
4.55-3.15-40.91%3392,245.00-----
4.50-1.03-18.63%18722,250.00-----
5.900.00-1262,255.00-----
4.500.00-11332,260.00197.100.00-21
4.980.00-201722,265.00201.640.00-21
4.580.00-201582,270.00-----
3.50-0.88-20.09%31392,275.00-----
5.240.00-172,280.00-----
3.850.00-41122,285.00226.120.00--1
5.210.00-192,290.00-----
7.100.00-262,295.00-----
2.63-1.17-30.79%85162,300.00243.110.00--1
6.970.00-40412,305.00-----
3.810.00-10232,310.00-----
2.920.00-1432,315.00-----
2.670.00-54412,320.00-----
8.400.00--32,325.00-----
3.300.00-342,330.00-----
5.150.00-192,335.00-----
3.920.00-7182,340.00-----
3.900.00-6152,345.00266.100.00-11
1.65-0.84-33.73%1862,350.00238.840.00-33
4.730.00-10292,360.00-----
2.100.00-22222,375.00-----
2.400.00-14382,380.00-----
1.22-0.55-31.07%8652,400.00-----
2.100.00-24242,405.00-----
1.210.00-16622,450.00-----
0.950.00-4262,500.00-----
0.600.00-122,550.00-----
0.500.00-26512,600.00-----
0.450.00--32,650.00-----
0.450.00-5252,750.00-----
0.150.00-22652,850.00-----
0.100.00-30592,900.00-----
0.100.00-15622,950.00-----
0.050.00-223,000.00-----