Marchés français ouverture 43 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 243,27+22,62 (+1,02 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT250620C010000002024-06-12 2:03PM EDT1,000.001,141.001,172.001,179.200.00-140.00%
RUT250620C012000002023-12-26 11:46AM EDT1,200.00908.42820.90844.900.00--30.00%
RUT250620C012500002023-12-26 11:46AM EDT1,250.00864.57776.00800.000.00--30.00%
RUT250620C013500002023-10-05 1:14PM EDT1,350.00494.59509.00533.000.00--60.00%
RUT250620C014000002023-11-03 11:23AM EDT1,400.00478.58559.30571.600.00-770.00%
RUT250620C014500002023-11-03 11:23AM EDT1,450.00440.65519.00531.200.00-770.00%
RUT250620C015000002023-10-03 3:44PM EDT1,500.00396.73354.50378.000.00--00.00%
RUT250620C016000002024-06-13 2:46PM EDT1,600.00522.00616.20623.200.00-1240.00%
RUT250620C017500002023-10-25 10:20AM EDT1,750.00182.000.000.000.00-4004160.00%
RUT250620C018000002023-12-20 3:53PM EDT1,800.00380.60315.60321.300.00-14360.00%
RUT250620C018500002023-11-09 5:00PM EDT1,850.00137.90247.80263.500.00--30.00%
RUT250620C019000002024-07-18 11:31AM EDT1,900.00445.500.000.000.00-100.00%
RUT250620C019500002024-07-23 3:17PM EDT1,950.00422.640.000.000.00-100.00%
RUT250620C020000002024-07-23 3:26PM EDT2,000.00389.300.000.000.00-200.00%
RUT250620C020500002024-07-05 9:30AM EDT2,050.00169.840.000.000.00-300.00%
RUT250620C021000002024-07-15 12:08PM EDT2,100.00264.000.000.000.00-200.00%
RUT250620C021500002024-07-17 11:42AM EDT2,150.00277.730.000.000.00-30000.00%
RUT250620C022000002024-07-22 10:05AM EDT2,200.00198.580.000.000.00-18000.00%
RUT250620C022500002024-07-17 10:31AM EDT2,250.00224.520.000.000.00-23000.10%
RUT250620C023000002024-07-17 2:57PM EDT2,300.00188.800.000.000.00-100.39%
RUT250620C023500002024-07-22 9:40AM EDT2,350.00141.200.000.000.00-400.78%
RUT250620C024000002024-07-23 10:49AM EDT2,400.00141.700.000.000.00-20001.56%
RUT250620C024500002024-07-23 9:43AM EDT2,450.00110.900.000.000.00-501.56%
RUT250620C025000002024-07-17 11:22AM EDT2,500.00109.000.000.000.00-801.56%
RUT250620C025500002024-07-23 11:04AM EDT2,550.0091.670.000.000.00-24003.13%
RUT250620C026000002024-07-23 10:49AM EDT2,600.0077.800.000.000.00-30003.13%
RUT250620C026500002024-07-22 1:18PM EDT2,650.0054.480.000.000.00-103.13%
RUT250620C027000002024-07-18 12:41PM EDT2,700.0050.110.000.000.00-103.13%
RUT250620C027500002024-07-22 9:40AM EDT2,750.0038.900.000.000.00-503.13%
RUT250620C028000002024-07-16 3:53PM EDT2,800.0045.000.000.000.00-203.13%
RUT250620C029000002024-07-23 9:43AM EDT2,900.0027.200.000.000.00-506.25%
RUT250620C029500002024-06-11 9:30AM EDT2,950.0010.116.108.800.00-21217.40%
RUT250620C030000002024-07-23 1:03PM EDT3,000.0023.500.000.000.00-206.25%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT250620P009500002024-07-10 11:26AM EDT950.003.380.000.000.00-4012.50%
RUT250620P010000002024-07-10 11:26AM EDT1,000.004.060.000.000.00-2012.50%
RUT250620P010500002024-07-10 11:25AM EDT1,050.004.670.000.000.00-4012.50%
RUT250620P011000002024-07-10 11:25AM EDT1,100.005.490.000.000.00-2012.50%
RUT250620P011500002023-12-26 11:46AM EDT1,150.0017.0510.7016.300.00-316444.36%
RUT250620P012000002024-07-16 10:21AM EDT1,200.005.700.000.000.00-3012.50%
RUT250620P012500002023-08-22 9:36AM EDT1,250.0033.3033.0035.700.00--247.91%
RUT250620P013000002024-05-31 11:36AM EDT1,300.0010.908.6010.800.00-1047434.22%
RUT250620P013500002024-07-09 10:11AM EDT1,350.0011.000.000.000.00-550012.50%
RUT250620P014000002024-06-17 10:15AM EDT1,400.0015.809.6011.100.00-1237530.38%
RUT250620P014500002024-06-17 10:10AM EDT1,450.0018.5010.9012.500.00-111,55629.19%
RUT250620P015000002024-07-18 12:52PM EDT1,500.0014.600.000.000.00-206.25%
RUT250620P015500002024-07-05 3:45PM EDT1,550.0021.300.000.000.00-106.25%
RUT250620P016000002024-07-23 3:30PM EDT1,600.0018.500.000.000.00-1506.25%
RUT250620P016500002024-07-23 3:14PM EDT1,650.0021.100.000.000.00-1706.25%
RUT250620P017000002024-07-23 3:20PM EDT1,700.0025.000.000.000.00-106.25%
RUT250620P017500002024-07-23 9:48AM EDT1,750.0031.200.000.000.00-106.25%
RUT250620P018000002024-07-12 10:16AM EDT1,800.0037.500.000.000.00-103.13%
RUT250620P018500002024-07-15 1:11PM EDT1,850.0044.600.000.000.00-1603.13%
RUT250620P019000002024-07-23 9:48AM EDT1,900.0050.540.000.000.00-103.13%
RUT250620P019500002024-07-12 10:20AM EDT1,950.0062.300.000.000.00-103.13%
RUT250620P020000002024-07-17 9:52AM EDT2,000.0060.970.000.000.00-20003.13%
RUT250620P020500002024-07-23 9:57AM EDT2,050.0081.000.000.000.00-7601.56%
RUT250620P021000002024-07-23 12:26PM EDT2,100.0092.800.000.000.00-501.56%
RUT250620P021500002024-07-23 3:17PM EDT2,150.00104.770.000.000.00-200.78%
RUT250620P022000002024-07-23 3:26PM EDT2,200.00120.700.000.000.00-200.39%
RUT250620P022500002024-07-17 10:31AM EDT2,250.00137.910.000.000.00-32000.00%
RUT250620P023000002024-07-12 10:32AM EDT2,300.00187.720.000.000.00-45500.00%
RUT250620P023500002024-07-17 10:31AM EDT2,350.00182.140.000.000.00-23000.00%
RUT250620P024000002024-07-12 10:14AM EDT2,400.00245.100.000.000.00-100.00%
RUT250620P024500002023-10-19 12:40PM EDT2,450.00585.50527.60531.700.00-1047.52%
RUT250620P025000002023-12-14 10:51AM EDT2,500.00422.85466.90476.800.00-1137.13%
RUT250620P026500002024-07-22 3:01PM EDT2,650.00396.930.000.000.00-100.00%
RUT250620P027500002024-02-16 10:36AM EDT2,750.00601.55587.00611.000.00-3730.76%
RUT250620P028000002024-01-22 11:23AM EDT2,800.00687.62676.00699.000.00--437.16%
RUT250620P030000002024-06-12 2:03PM EDT3,000.00764.41741.50748.500.00--10.00%