Marchés français ouverture 3 h 12 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 195,37-47,90 (-2,14 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW241129C018500002024-07-08 1:08PM EDT1,850.00246.44393.80397.800.00--6336.34%
RUTW241129C019000002024-07-08 3:24PM EDT1,900.00206.16349.80353.800.00--334.41%
RUTW241129C019100002024-07-08 3:23PM EDT1,910.00198.67341.20345.100.00--134.03%
RUTW241129C019300002024-07-23 3:35PM EDT1,930.00371.39324.10328.100.00-2133.33%
RUTW241129C019400002024-07-23 3:38PM EDT1,940.00361.68315.70319.600.00-4232.97%
RUTW241129C019500002024-07-10 4:04PM EDT1,950.00177.61307.30311.300.00--6732.65%
RUTW241129C019600002024-07-23 3:41PM EDT1,960.00342.97299.10303.00+342.97--232.31%
RUTW241129C019700002024-07-23 3:55PM EDT1,970.00329.97290.70294.700.00-8431.96%
RUTW241129C019800002024-07-23 3:29PM EDT1,980.00330.27282.60286.500.00-2233931.63%
RUTW241129C019900002024-07-23 3:24PM EDT1,990.00321.29274.60278.500.00-127231.33%
RUTW241129C020000002024-07-12 12:39PM EDT2,000.00217.65266.70270.600.00-24731.04%
RUTW241129C020100002024-07-23 3:50PM EDT2,010.00299.36258.90262.80+299.36--130.76%
RUTW241129C020200002024-07-23 4:01PM EDT2,020.00290.92251.20255.100.00-163330.48%
RUTW241129C020300002024-07-12 4:00PM EDT2,030.00197.56243.60247.400.00-85430.19%
RUTW241129C020400002024-07-12 2:48PM EDT2,040.00193.26236.10239.900.00--5729.93%
RUTW241129C020500002024-07-24 3:18PM EDT2,050.00238.73228.60232.40+81.27+51.61%26529.66%
RUTW241129C020600002024-07-12 3:53PM EDT2,060.00177.84221.30225.100.00--8929.41%
RUTW241129C020700002024-07-24 11:01AM EDT2,070.00244.10214.10217.90+144.97+146.24%42129.17%
RUTW241129C020800002024-07-24 3:13PM EDT2,080.00217.72207.10210.80+16.44+8.17%625228.93%
RUTW241129C020900002024-07-24 11:39AM EDT2,090.00232.09200.10203.80+40.50+21.14%168928.69%
RUTW241129C021000002024-07-24 11:24AM EDT2,100.00217.34193.30197.00+139.53+179.32%381428.48%
RUTW241129C021100002024-07-24 11:16AM EDT2,110.00213.91186.60190.30+82.92+63.30%76028.26%
RUTW241129C021200002024-07-24 11:10AM EDT2,120.00204.96180.00183.70+131.92+180.61%132128.05%
RUTW241129C021300002024-07-24 11:11AM EDT2,130.00199.10173.60177.20+66.79+50.48%82027.84%
RUTW241129C021400002024-07-01 2:19PM EDT2,140.0065.14167.30170.900.00--127.65%
RUTW241129C021500002024-07-24 11:46AM EDT2,150.00190.28161.10164.70+0.78+0.41%2327.46%
RUTW241129C021600002024-07-16 10:32AM EDT2,160.00168.00155.10158.600.00-103527.27%
RUTW241129C021900002024-07-19 10:35AM EDT2,190.00131.37137.90141.400.00-3226.80%
RUTW241129C022000002024-07-16 3:59PM EDT2,200.00171.20132.50135.900.00-146126.64%
RUTW241129C022200002024-07-12 11:09AM EDT2,220.0090.06122.10125.500.00--126.38%
RUTW241129C022400002024-06-10 1:15PM EDT2,240.0039.3535.9037.800.00--1510.95%
RUTW241129C022500002024-07-23 2:56PM EDT2,250.00136.01107.60110.900.00-282626.01%
RUTW241129C022600002024-07-23 2:51PM EDT2,260.00130.75103.00106.300.00-6013125.90%
RUTW241129C022800002024-07-17 10:03AM EDT2,280.00136.5094.4097.600.00--625.70%
RUTW241129C022900002024-06-10 12:56PM EDT2,290.0029.0425.3027.100.00--1011.99%
RUTW241129C023000002024-07-22 2:56PM EDT2,300.0087.5286.4089.500.00-102525.53%
RUTW241129C023100002024-06-10 12:56PM EDT2,310.0025.5922.0023.600.00--1012.32%
RUTW241129C023200002024-07-18 1:12PM EDT2,320.0085.8578.9082.000.00-52625.39%
RUTW241129C023400002024-06-07 3:27PM EDT2,340.0020.8913.6015.300.00-3311.73%
RUTW241129C023500002024-07-18 1:12PM EDT2,350.0074.5868.7071.700.00-51025.20%
RUTW241129C023600002024-07-16 10:32AM EDT2,360.0070.2065.5068.500.00-103525.15%
RUTW241129C023800002024-07-17 3:15PM EDT2,380.0075.4959.6062.600.00--1825.08%
RUTW241129C023900002024-07-22 2:56PM EDT2,390.0056.8456.9059.80+56.84--1025.04%
RUTW241129C024000002024-07-17 9:30AM EDT2,400.0067.8654.2057.100.00--725.01%
RUTW241129C024200002024-07-19 11:31AM EDT2,420.0040.0049.2052.100.00-7824.96%
RUTW241129C024400002024-07-16 10:46AM EDT2,440.0048.7144.7047.400.00--124.91%
RUTW241129C024500002024-07-24 2:50PM EDT2,450.0045.7742.6045.30+7.27+18.88%22224.91%
RUTW241129C024600002024-07-24 2:50PM EDT2,460.0043.7740.5043.20-0.26-0.59%11224.89%
RUTW241129C025000002024-07-24 2:50PM EDT2,500.0036.4033.3035.90-17.00-31.84%14124.91%
RUTW241129C025500002024-07-17 3:15PM EDT2,550.0032.9826.1028.500.00-545925.00%
RUTW241129C026000002024-07-22 3:57PM EDT2,600.0021.9220.4022.700.00-4225.15%
RUTW241129C026500002024-07-24 3:40PM EDT2,650.0018.0816.0018.20-4.29-19.18%146325.37%
RUTW241129C027000002024-07-24 11:06AM EDT2,700.0017.0012.7014.70-0.88-4.92%1425.65%
RUTW241129C027500002024-07-24 3:40PM EDT2,750.0011.6710.0012.00-2.69-18.73%1825.98%
RUTW241129C028000002024-07-16 2:42PM EDT2,800.0010.808.009.900.00-1226.36%
RUTW241129C028500002024-07-24 9:56AM EDT2,850.009.216.408.20+0.75+8.87%1326.74%
RUTW241129C029500002024-07-17 3:16PM EDT2,950.005.404.105.900.00--9727.67%
RUTW241129C030000002024-07-24 1:04PM EDT3,000.005.423.305.10+1.72+46.49%11928.19%
Options de ventepour29 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW241129P010500002024-07-24 3:10PM EDT1,050.000.750.301.55-0.35-31.82%1150.05%
RUTW241129P013500002024-06-14 10:45AM EDT1,350.004.202.203.100.00--540.23%
RUTW241129P014000002024-06-03 1:01PM EDT1,400.005.203.304.300.00-5539.59%
RUTW241129P014500002024-07-11 11:29AM EDT1,450.004.003.304.600.00-383837.31%
RUTW241129P015000002024-07-17 9:30AM EDT1,500.003.404.005.400.00-31535.67%
RUTW241129P015500002024-07-23 9:56AM EDT1,550.005.064.906.300.00-22234.00%
RUTW241129P016000002024-07-24 9:47AM EDT1,600.005.806.007.40-0.20-3.33%311232.39%
RUTW241129P016500002024-07-11 11:36AM EDT1,650.008.007.408.800.00-243330.87%
RUTW241129P016600002024-07-23 9:56AM EDT1,660.007.357.709.200.00-1030.63%
RUTW241129P016700002024-07-23 9:54AM EDT1,670.007.278.009.50+7.27--230.31%
RUTW241129P016800002024-07-01 2:19PM EDT1,680.0012.258.309.900.00--130.05%
RUTW241129P017000002024-07-24 2:52PM EDT1,700.009.729.1010.60+1.22+14.35%17029.43%
RUTW241129P017100002024-07-24 2:52PM EDT1,710.0010.079.5011.10-1.88-15.73%1529.21%
RUTW241129P017200002024-07-22 10:12AM EDT1,720.0010.889.9011.500.00-1528.91%
RUTW241129P017400002024-07-23 9:56AM EDT1,740.009.6110.8012.50+9.61--228.40%
RUTW241129P017500002024-07-16 11:47AM EDT1,750.008.6411.3013.000.00-6928.13%
RUTW241129P017600002024-07-12 10:33AM EDT1,760.0010.7611.8013.500.00--127.85%
RUTW241129P017700002024-07-23 9:54AM EDT1,770.0010.7712.3014.10+10.77--127.61%
RUTW241129P017900002024-07-16 3:16PM EDT1,790.009.5013.5015.300.00-2227.09%
RUTW241129P018000002024-07-23 9:54AM EDT1,800.0012.0114.2016.000.00-11026.86%
RUTW241129P018100002024-06-20 9:51AM EDT1,810.0027.1215.4016.900.00--126.70%
RUTW241129P018300002024-07-24 9:56AM EDT1,830.0014.8116.3018.20+2.98+25.19%1226.12%
RUTW241129P018400002024-07-18 12:53PM EDT1,840.0014.4817.1019.000.00-513625.88%
RUTW241129P018600002024-07-12 10:03AM EDT1,860.0017.5818.8020.800.00--225.43%
RUTW241129P018700002024-07-12 10:03AM EDT1,870.0018.4619.7021.800.00-262325.22%
RUTW241129P018800002024-07-15 3:36PM EDT1,880.0016.5220.7022.800.00-1324.99%
RUTW241129P018900002024-06-27 12:43PM EDT1,890.0040.3521.8023.900.00--224.78%
RUTW241129P019000002024-07-23 9:30AM EDT1,900.0019.9822.9025.000.00-115124.56%
RUTW241129P019100002024-07-23 11:25AM EDT1,910.0018.9324.0026.200.00-41724.35%
RUTW241129P019200002024-07-23 11:26AM EDT1,920.0020.2925.2027.500.00-1724.16%
RUTW241129P019300002024-07-24 3:40PM EDT1,930.0026.4326.5028.80+2.68+11.28%1723.95%
RUTW241129P019400002024-07-24 2:54PM EDT1,940.0028.5827.9030.20+5.13+21.88%1423.75%
RUTW241129P019500002024-07-24 3:30PM EDT1,950.0029.6729.3031.70+6.17+26.26%511,27823.56%
RUTW241129P019600002024-07-24 3:30PM EDT1,960.0031.1130.9033.20+6.50+26.41%501323.35%
RUTW241129P019700002024-07-23 10:34AM EDT1,970.0025.0832.4034.80+25.08--323.15%
RUTW241129P019800002024-07-24 3:40PM EDT1,980.0033.8434.1036.60+3.99+13.37%2222.98%
RUTW241129P019900002024-07-08 3:12PM EDT1,990.0059.0435.9038.400.00--122.80%
RUTW241129P020000002024-07-22 1:02PM EDT2,000.0033.9937.7040.200.00-73022.59%
RUTW241129P020100002024-07-09 12:58PM EDT2,010.0067.3539.7042.200.00--122.41%
RUTW241129P020300002024-07-15 3:36PM EDT2,030.0036.6943.9046.500.00-362022.06%
RUTW241129P020500002024-07-15 11:29AM EDT2,050.0042.5748.5051.200.00-145621.72%
RUTW241129P020600002024-07-18 2:27PM EDT2,060.0046.9351.0053.700.00-564321.55%
RUTW241129P020700002024-07-16 3:16PM EDT2,070.0037.1053.6056.300.00--121.37%
RUTW241129P020800002024-07-22 10:12AM EDT2,080.0058.8856.3059.000.00-13221.20%
RUTW241129P020900002024-07-09 11:32AM EDT2,090.00108.6659.1061.900.00--221.04%
RUTW241129P021000002024-07-24 9:39AM EDT2,100.0048.4362.1064.90-2.87-5.59%2620.88%
RUTW241129P021200002024-07-17 10:31AM EDT2,120.0050.5368.4071.200.00-2520.54%
RUTW241129P021300002024-07-16 11:55AM EDT2,130.0055.0571.7074.600.00-21520.38%
RUTW241129P021400002024-07-16 10:47AM EDT2,140.0059.7375.2078.100.00--120.22%
RUTW241129P021500002024-07-17 10:31AM EDT2,150.0058.9878.8081.800.00-11120.07%
RUTW241129P021600002024-07-16 10:47AM EDT2,160.0066.1182.6085.600.00-1319.91%
RUTW241129P021700002024-06-27 1:58PM EDT2,170.00154.2686.5089.500.00-3319.74%
RUTW241129P021800002024-07-11 3:26PM EDT2,180.00110.0690.5093.600.00--119.58%
RUTW241129P022000002024-07-19 10:35AM EDT2,200.0097.8299.00102.200.00-4719.25%
RUTW241129P022700002024-07-24 1:41PM EDT2,270.00118.20133.70137.00+11.70+10.99%2218.04%