Marchés français ouverture 4 h 20 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 022,01+15,85 (+0,79 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW241231C018000002024-02-29 11:29AM EDT1,800.00368.65406.00417.300.00-2251.61%
RUTW241231C018600002024-05-16 9:45AM EDT1,860.00322.34229.80233.300.00--124.18%
RUTW241231C019000002024-05-15 1:09PM EDT1,900.00296.98201.00204.300.00-1123.44%
RUTW241231C019500002024-05-16 9:41AM EDT1,950.00254.14167.40170.500.00-1022.59%
RUTW241231C019900002024-04-02 12:27PM EDT1,990.00218.53172.00176.400.00--3927.23%
RUTW241231C020000002024-06-13 10:08AM EDT2,000.00162.10147.70151.300.00-35923.78%
RUTW241231C020100002024-04-11 11:27AM EDT2,010.00182.80181.60186.300.00--430.56%
RUTW241231C020400002024-06-04 12:40PM EDT2,040.00138.33124.90128.100.00-1123.02%
RUTW241231C020500002024-05-28 2:58PM EDT2,050.00151.50119.50122.700.00-1222.85%
RUTW241231C020600002024-05-31 10:19AM EDT2,060.00146.20114.30117.200.00-1122.65%
RUTW241231C020800002024-05-07 3:55PM EDT2,080.00154.34122.70125.700.00--125.48%
RUTW241231C020900002024-04-02 10:36AM EDT2,090.00165.25108.40109.900.00-161823.47%
RUTW241231C021000002024-06-17 10:29AM EDT2,100.0083.3694.9097.70-28.06-25.18%23522.05%
RUTW241231C021100002024-05-15 3:54PM EDT2,110.00154.0082.7084.900.00-1420.49%
RUTW241231C021200002024-02-08 11:33AM EDT2,120.00107.00166.30173.100.00--236.12%
RUTW241231C021400002024-05-24 9:30AM EDT2,140.00104.5077.9080.600.00-42221.54%
RUTW241231C021500002024-06-12 10:46AM EDT2,150.00106.2374.1076.700.00-22921.43%
RUTW241231C021700002024-02-09 3:05PM EDT2,170.00106.00141.30147.800.00--234.89%
RUTW241231C021800002024-06-17 12:19PM EDT2,180.0056.6363.4065.90-21.16-27.20%1221.12%
RUTW241231C021900002024-02-12 10:41AM EDT2,190.00107.90120.20123.500.00--231.86%
RUTW241231C022000002024-06-17 12:19PM EDT2,200.0050.7456.9059.40-2.26-4.26%141720.94%
RUTW241231C022100002024-05-14 12:25PM EDT2,210.0094.8058.7060.600.00-1321.66%
RUTW241231C022300002024-05-14 12:37PM EDT2,230.0086.8252.6054.400.00-5321.44%
RUTW241231C022400002024-05-16 9:37AM EDT2,240.0088.9341.0042.700.00--019.55%
RUTW241231C022500002024-06-14 12:38PM EDT2,250.0038.9643.1045.500.00-36837720.58%
RUTW241231C022600002024-06-13 10:08AM EDT2,260.0046.6640.7043.100.00-62620.52%
RUTW241231C022700002024-05-28 9:30AM EDT2,270.0062.9338.4040.700.00-1120.44%
RUTW241231C023000002024-06-14 10:03AM EDT2,300.0029.8432.2034.500.00-10023220.31%
RUTW241231C023200002024-05-23 2:38PM EDT2,320.0038.7428.6030.800.00-102120.22%
RUTW241231C023500002024-06-14 10:03AM EDT2,350.0022.2923.9026.000.00-20021920.13%
RUTW241231C023600002024-06-04 11:12AM EDT2,360.0026.4922.5024.600.00-1220.12%
RUTW241231C023700002024-06-04 11:12AM EDT2,370.0024.8821.2023.200.00-1120.08%
RUTW241231C023800002024-06-10 10:18AM EDT2,380.0020.9019.9021.900.00--020.06%
RUTW241231C023900002024-05-28 3:36PM EDT2,390.0028.3418.5020.700.00-1120.05%
RUTW241231C024000002024-06-14 10:03AM EDT2,400.0016.7417.4019.600.00-10015720.05%
RUTW241231C024400002024-05-28 3:42PM EDT2,440.0021.0913.9015.700.00-1120.06%
RUTW241231C024500002024-06-12 10:57AM EDT2,450.0021.5913.1014.900.00-21420.09%
RUTW241231C024600002024-05-22 2:02PM EDT2,460.0023.9212.3014.100.00--120.10%
RUTW241231C025000002024-06-14 12:32PM EDT2,500.009.309.8011.400.00-12320.18%
RUTW241231C025500002024-06-11 2:24PM EDT2,550.008.137.408.800.00-11020.34%
RUTW241231C026000002024-06-12 9:47AM EDT2,600.009.165.707.000.00-518720.62%
RUTW241231C026500002024-06-12 10:59AM EDT2,650.007.174.405.700.00-8920.98%
RUTW241231C027000002024-06-12 11:00AM EDT2,700.005.643.504.700.00-7921.37%
RUTW241231C027500002024-06-12 10:58AM EDT2,750.004.592.903.900.00-72321.75%
RUTW241231C028000002024-06-12 9:47AM EDT2,800.003.782.353.400.00-1922.28%
RUTW241231C028500002024-05-13 10:45AM EDT2,850.004.812.203.300.00-3323.15%
RUTW241231C029500002024-04-04 11:34AM EDT2,950.006.152.803.600.00-1125.38%
RUTW241231C030000002024-04-19 2:19PM EDT3,000.002.450.000.000.00-101112.50%
RUTW241231C031000002024-06-10 2:05PM EDT3,100.000.850.701.550.00-26124.99%
Options de ventepour31 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW241231P010000002024-04-09 12:07PM EDT1,000.003.501.302.400.00-5744.09%
RUTW241231P010500002024-04-16 12:27PM EDT1,050.004.961.252.650.00-1241.90%
RUTW241231P011000002024-03-18 11:39AM EDT1,100.005.435.207.000.00-1145.90%
RUTW241231P011500002024-04-15 11:37AM EDT1,150.006.501.953.200.00-71637.67%
RUTW241231P012000002024-03-20 3:13PM EDT1,200.006.807.508.800.00-11341.91%
RUTW241231P012500002024-05-06 10:31AM EDT1,250.004.603.304.000.00-1333.89%
RUTW241231P013000002024-04-26 11:14AM EDT1,300.007.774.205.000.00-1132.69%
RUTW241231P013500002024-06-14 10:31AM EDT1,350.005.705.206.300.00-102731.58%
RUTW241231P014000002024-01-17 1:39PM EDT1,400.0022.1714.4017.800.00--136.65%
RUTW241231P014500002024-05-15 9:58AM EDT1,450.007.137.608.600.00-52228.55%
RUTW241231P015000002024-05-07 3:05PM EDT1,500.0010.488.109.200.00-21026.53%
RUTW241231P015500002024-06-11 3:17PM EDT1,550.0010.5010.5011.800.00-240125.60%
RUTW241231P016000002024-05-30 10:34AM EDT1,600.0013.7512.8014.200.00-142024.29%
RUTW241231P016300002024-06-14 1:04PM EDT1,630.0016.8014.5016.000.00-11123.56%
RUTW241231P016400002024-05-06 3:37PM EDT1,640.0018.8013.6014.900.00-1122.60%
RUTW241231P016500002024-05-22 11:50AM EDT1,650.0014.5015.8017.300.00-12023.06%
RUTW241231P016600002024-05-28 3:42PM EDT1,660.0016.5116.4018.100.00-2322.85%
RUTW241231P017000002024-06-17 2:10PM EDT1,700.0020.7019.7021.40+0.33+1.62%1221.93%
RUTW241231P017100002024-05-28 3:42PM EDT1,710.0020.3520.6022.400.00-4421.73%
RUTW241231P017500002024-06-13 10:08AM EDT1,750.0022.4324.5026.700.00-63920.86%
RUTW241231P017600002024-04-26 11:14AM EDT1,760.0043.3223.6025.300.00-1119.92%
RUTW241231P017800002024-01-29 1:10PM EDT1,780.0061.5048.3052.000.00-1125.43%
RUTW241231P017900002024-04-23 3:07PM EDT1,790.0048.490.000.000.00--343.13%
RUTW241231P018000002024-05-29 9:56AM EDT1,800.0033.9531.2033.700.00-25719.90%
RUTW241231P018100002024-05-14 9:55AM EDT1,810.0032.8230.1031.500.00-2318.78%
RUTW241231P018500002024-06-05 3:36PM EDT1,850.0036.4040.0042.600.00-16418.96%
RUTW241231P018700002024-05-14 12:34PM EDT1,870.0043.0740.5042.100.00-3517.62%
RUTW241231P018800002024-05-14 12:37PM EDT1,880.0044.8942.6044.200.00-2217.43%
RUTW241231P019000002024-06-12 4:00PM EDT1,900.0042.4051.1053.800.00-349618.05%
RUTW241231P019100002024-05-20 1:33PM EDT1,910.0042.8453.7056.400.00--117.87%
RUTW241231P019400002024-05-28 9:34AM EDT1,940.0052.1061.9064.700.00-1117.32%
RUTW241231P019500002024-06-17 10:29AM EDT1,950.0074.8164.9067.70+1.41+1.92%22517.13%
RUTW241231P019600002024-05-28 3:42PM EDT1,960.0060.8467.9070.800.00-4416.94%
RUTW241231P019700002024-06-06 9:30AM EDT1,970.0064.3071.1074.100.00-1616.76%
RUTW241231P019800002024-05-21 3:23PM EDT1,980.0058.8074.5077.400.00-1416.55%
RUTW241231P019900002024-03-27 2:10PM EDT1,990.0077.10101.30104.400.00-1120.39%
RUTW241231P020000002024-06-13 3:27PM EDT2,000.0075.5081.8084.600.00-42616.17%
RUTW241231P020200002024-05-03 2:27PM EDT2,020.00100.2673.5076.600.00-1113.12%
RUTW241231P020300002024-04-15 3:19PM EDT2,030.00143.4573.1075.700.00--3812.08%
RUTW241231P020400002024-05-28 9:32AM EDT2,040.0078.6097.60100.500.00-13915.34%
RUTW241231P020500002024-05-20 2:40PM EDT2,050.0078.20101.90104.800.00-41815.12%
RUTW241231P020600002024-02-15 1:28PM EDT2,060.00134.00121.10127.000.00-5517.90%
RUTW241231P020700002024-05-06 2:52PM EDT2,070.00110.5195.1097.400.00-1711.83%
RUTW241231P020800002024-05-07 3:55PM EDT2,080.00112.26104.60106.900.00-1212.38%
RUTW241231P020900002024-05-21 10:57AM EDT2,090.0093.43120.30123.600.00-1914.18%
RUTW241231P021000002024-06-17 2:42PM EDT2,100.00126.47125.70128.70-9.44-6.95%21613.93%
RUTW241231P021100002024-05-28 3:36PM EDT2,110.00114.10130.90133.900.00-2413.65%
RUTW241231P021300002024-04-23 11:31AM EDT2,130.00171.300.000.000.00-20120.00%
RUTW241231P021400002024-05-20 2:41PM EDT2,140.00112.90147.30150.600.00--312.78%
RUTW241231P021500002024-05-30 11:45AM EDT2,150.00136.33152.70156.400.00-21012.43%
RUTW241231P021800002024-05-28 10:50AM EDT2,180.00142.20171.60174.800.00-2311.20%
RUTW241231P022000002024-04-29 1:34PM EDT2,200.00199.64175.10178.000.00-244.53%
RUTW241231P022500002024-05-23 2:00PM EDT2,250.00203.40218.90222.500.00-120.00%
RUTW241231P023000002024-05-23 2:00PM EDT2,300.00238.24256.40260.100.00--10.00%
RUTW241231P023500002024-06-14 1:56PM EDT2,350.00316.57296.40300.300.00-760.00%
RUTW241231P023600002024-06-14 2:12PM EDT2,360.00324.23304.30308.600.00--20.00%
RUTW241231P025000002024-06-05 3:02PM EDT2,500.00388.04425.60432.100.00-120.00%
RUTW241231P026000002024-01-30 1:10PM EDT2,600.00529.30478.40485.300.00--00.00%
RUTW241231P030000002024-06-05 3:02PM EDT3,000.00859.05901.30908.300.00-120.00%