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’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220C005000002024-06-21 10:48AM EDT500.001,517.801,683.001,687.800.00-51689.60%
RUT241220C005500002024-01-29 2:25PM EDT550.001,440.951,484.801,491.400.00-100.00%
RUT241220C009000002023-12-29 12:38PM EDT900.001,151.101,124.401,130.400.00-10100.00%
RUT241220C012000002024-07-16 10:54AM EDT1,200.001,052.421,001.201,005.900.00-1262.04%
RUT241220C012500002023-12-13 3:40PM EDT1,250.00721.16737.90747.300.00-780.00%
RUT241220C013000002023-12-13 3:40PM EDT1,300.00675.86692.20701.300.00--70.00%
RUT241220C013500002023-07-12 12:10PM EDT1,350.00672.34662.90670.500.00-1110.00%
RUT241220C014000002024-05-30 1:29PM EDT1,400.00697.32676.10680.100.00-1120.00%
RUT241220C014500002023-09-07 11:50AM EDT1,450.00506.30407.10413.100.00-5100.00%
RUT241220C015000002024-07-16 1:43PM EDT1,500.00777.86711.80716.400.00-115748.58%
RUT241220C015500002024-01-18 12:52PM EDT1,550.00441.90547.50556.000.00-360.00%
RUT241220C016000002024-07-16 10:57AM EDT1,600.00666.61616.60621.100.00-1643.95%
RUT241220C016500002024-05-17 12:20PM EDT1,650.00498.23401.70406.600.00-601310.00%
RUT241220C017000002024-07-17 3:40PM EDT1,700.00584.00522.70527.100.00-21,99539.59%
RUT241220C017500002024-04-15 12:39PM EDT1,750.00331.90414.90418.700.00-58140.00%
RUT241220C018000002024-07-02 12:27PM EDT1,800.00290.44431.10435.500.00-16,63335.63%
RUT241220C018500002024-07-11 10:49AM EDT1,850.00326.00386.70391.000.00-11,49333.80%
RUT241220C019000002024-07-12 10:50AM EDT1,900.00317.00343.50347.700.00-3562,04532.09%
RUT241220C019500002024-07-12 10:53AM EDT1,950.00274.99301.90306.000.00-21,09430.54%
RUT241220C020000002024-07-18 1:50PM EDT2,000.00290.80263.30265.900.00-24,81229.06%
RUT241220C020500002024-07-19 1:22PM EDT2,050.00227.18225.90228.30-58.42-20.46%12,66827.79%
RUT241220C021000002024-07-17 2:38PM EDT2,100.00237.82191.30193.500.00-5156,33126.69%
RUT241220C021500002024-07-19 1:22PM EDT2,150.00161.08159.90161.90-47.05-22.61%13,37525.76%
RUT241220C022000002024-07-19 10:30AM EDT2,200.00135.10131.90133.60-6.10-4.32%257,62424.97%
RUT241220C022500002024-07-18 2:51PM EDT2,250.00110.80107.50108.900.00-2353,87324.34%
RUT241220C023000002024-07-18 3:17PM EDT2,300.0090.2586.9087.800.00-572,82923.85%
RUT241220C023500002024-07-19 3:50PM EDT2,350.0070.3069.4070.20-25.25-26.43%22799323.50%
RUT241220C024000002024-07-19 3:50PM EDT2,400.0055.9055.1055.80-30.70-35.45%29984823.27%
RUT241220C024500002024-07-19 3:50PM EDT2,450.0044.2043.4044.20-1.03-2.28%3711,07123.15%
RUT241220C025000002024-07-19 3:47PM EDT2,500.0034.4034.1034.80-0.99-2.80%4881,56323.08%
RUT241220C025500002024-07-19 3:30PM EDT2,550.0028.0426.6027.60-3.95-12.35%1210523.14%
RUT241220C026000002024-07-19 1:36PM EDT2,600.0022.5020.9022.00-3.00-11.76%11,55123.27%
RUT241220C026500002024-07-19 2:40PM EDT2,650.0017.3016.5017.50-2.93-14.48%291,04923.42%
RUT241220C027000002024-07-17 12:36PM EDT2,700.0018.2013.2014.000.00-3461623.61%
RUT241220C027500002024-07-19 10:29AM EDT2,750.0011.5010.6011.30-3.20-21.77%2044923.85%
RUT241220C028000002024-07-18 12:52PM EDT2,800.0010.338.509.200.00-32763324.13%
RUT241220C028500002024-07-18 12:31PM EDT2,850.008.207.007.600.00-13424.47%
RUT241220C029000002024-07-16 2:12PM EDT2,900.008.925.706.400.00-1026924.88%
RUT241220C029500002024-07-19 3:12PM EDT2,950.005.104.805.30-1.60-23.88%267125.19%
RUT241220C030000002024-07-19 11:18AM EDT3,000.004.254.004.50-0.50-10.53%11,80425.59%
RUT241220C030500002024-06-04 3:48PM EDT3,050.001.000.551.050.00-112821.68%
RUT241220C031000002024-05-16 2:18PM EDT3,100.001.730.651.050.00-114422.58%
RUT241220C031500002024-04-16 2:34PM EDT3,150.001.201.101.700.00-110724.93%
RUT241220C032000002024-07-17 2:35PM EDT3,200.002.932.002.450.00-1,5492,37627.15%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220P005000002024-06-10 1:18PM EDT500.000.120.050.250.00-176974.37%
RUT241220P005500002024-05-10 9:30AM EDT550.000.270.000.300.00-420169.63%
RUT241220P006000002024-04-16 1:43PM EDT600.000.950.000.450.00-46,27267.68%
RUT241220P006500002024-07-11 11:56AM EDT650.000.150.000.400.00-12162.99%
RUT241220P007000002024-06-10 3:03PM EDT700.000.400.100.450.00-334860.96%
RUT241220P007500002024-01-16 12:01PM EDT750.002.051.403.100.00-1272.30%
RUT241220P008000002024-06-26 12:49PM EDT800.000.900.250.650.00-388056.69%
RUT241220P008500002024-04-22 11:04AM EDT850.001.900.500.850.00-14855.74%
RUT241220P009000002024-05-22 1:17PM EDT900.000.970.901.250.00-15455.35%
RUT241220P009500002024-06-20 3:59PM EDT950.001.350.751.150.00-21651.44%
RUT241220P010000002024-06-20 1:46PM EDT1,000.001.501.001.400.00-11,70150.77%
RUT241220P010500002024-07-05 9:37AM EDT1,050.001.551.201.600.00-18248.64%
RUT241220P011000002024-07-01 9:50AM EDT1,100.002.001.451.900.00-11,96646.83%
RUT241220P011500002024-06-20 3:59PM EDT1,150.002.801.752.200.00-135744.93%
RUT241220P012000002024-07-08 9:30AM EDT1,200.002.392.102.550.00-53,10543.11%
RUT241220P012500002024-05-08 9:33AM EDT1,250.004.833.403.800.00-1073842.96%
RUT241220P013000002024-07-19 3:18PM EDT1,300.003.133.003.50-0.84-21.16%51,61739.75%
RUT241220P013500002024-04-16 1:43PM EDT1,350.0012.614.705.300.00-22,38539.82%
RUT241220P014000002024-07-17 11:12AM EDT1,400.003.124.204.700.00-302,79236.43%
RUT241220P014500002024-07-12 9:31AM EDT1,450.004.595.005.500.00-14,11334.88%
RUT241220P015000002024-07-18 10:04AM EDT1,500.004.805.906.500.00-210,80233.41%
RUT241220P015500002024-07-12 10:10AM EDT1,550.005.997.007.600.00-41,70431.90%
RUT241220P016000002024-07-19 2:43PM EDT1,600.008.638.409.00+1.05+13.85%307,72230.48%
RUT241220P016500002024-07-18 1:46PM EDT1,650.008.7610.0010.700.00-6504,60029.10%
RUT241220P017000002024-07-19 3:57PM EDT1,700.0012.4412.2012.90+1.58+14.55%19,35627.81%
RUT241220P017500002024-07-18 2:14PM EDT1,750.0013.5814.8015.500.00-1504,24326.51%
RUT241220P018000002024-07-19 3:57PM EDT1,800.0018.5018.3019.00+5.70+44.53%4112,39325.35%
RUT241220P018500002024-07-19 2:43PM EDT1,850.0023.2622.5023.40+2.76+13.46%323,55524.23%
RUT241220P019000002024-07-18 1:54PM EDT1,900.0023.5428.1029.000.00-904,29123.17%
RUT241220P019500002024-07-19 3:57PM EDT1,950.0036.0135.2036.20+1.81+5.29%12,93322.19%
RUT241220P020000002024-07-19 1:04PM EDT2,000.0044.7044.3045.30+13.10+41.46%107,15621.25%
RUT241220P020500002024-07-19 2:43PM EDT2,050.0056.8955.7056.80+15.26+36.66%204,55620.38%
RUT241220P021000002024-07-17 10:31AM EDT2,100.0051.3269.8071.000.00-3008,25719.54%
RUT241220P021500002024-07-18 10:45AM EDT2,150.0067.0987.1088.400.00-1151,67518.72%
RUT241220P022000002024-07-19 3:53PM EDT2,200.00108.20108.10109.10+16.78+18.35%1252,59817.87%
RUT241220P022500002024-07-18 3:39PM EDT2,250.00124.20132.20133.700.00-1951,70717.02%
RUT241220P023000002024-07-18 3:17PM EDT2,300.00154.80160.00161.900.00-501,57816.05%
RUT241220P023500002024-07-18 10:45AM EDT2,350.00156.61191.30193.400.00-858814.80%
RUT241220P024000002024-04-15 12:23PM EDT2,400.00366.30271.50274.500.00-13423.92%
RUT241220P024500002024-07-15 9:48AM EDT2,450.00268.73262.70265.100.00-160.00%
RUT241220P025000002024-07-16 1:43PM EDT2,500.00252.71302.20304.700.00-1200.00%
RUT241220P025500002023-12-20 3:53PM EDT2,550.00472.90526.60530.900.00--151.46%
RUT241220P026000002024-07-11 10:30AM EDT2,600.00440.02386.50390.700.00-1140.00%
RUT241220P026500002023-08-08 11:28AM EDT2,650.00592.10654.00661.000.00-1861.50%
RUT241220P027000002024-07-15 10:28AM EDT2,700.00475.02476.20480.600.00-220.00%
RUT241220P029000002024-03-15 11:17AM EDT2,900.00770.94801.50817.800.00-15047252.07%
RUT241220P029500002024-03-15 11:17AM EDT2,950.00818.07849.00865.400.00-15047753.23%
RUT241220P030000002024-07-18 9:30AM EDT3,000.00714.35759.90764.600.00-24810.00%
RUT241220P030500002024-03-15 11:17AM EDT3,050.00912.89944.40960.900.00-15047255.43%
RUT241220P032000002024-07-18 9:30AM EDT3,200.00907.35953.50958.200.00-1100.00%