Marchés français ouverture 4 h 10 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 038,91-18,19 (-0,88 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT251219C009500002024-06-04 11:11AM EDT950.001,126.731,111.001,135.000.00-1951.00%
RUT251219C010000002024-06-04 11:11AM EDT1,000.001,081.541,066.001,090.000.00-11249.63%
RUT251219C012000002023-12-04 4:22PM EDT1,200.00768.27835.00857.000.00-1029.44%
RUT251219C012500002024-03-06 11:00AM EDT1,250.00893.42878.00902.000.00-1549.42%
RUT251219C013000002024-03-05 3:00PM EDT1,300.00844.40831.00855.000.00-1147.15%
RUT251219C014000002024-03-13 10:22AM EDT1,400.00777.06715.90729.400.00-1237.53%
RUT251219C015000002024-04-10 12:22PM EDT1,500.00646.30655.00679.000.00-1740.32%
RUT251219C015500002024-03-19 3:11PM EDT1,550.00615.96523.70550.400.00-1125.97%
RUT251219C016000002023-11-03 1:47PM EDT1,600.00367.27438.20452.700.00-2514.67%
RUT251219C016500002024-05-24 2:46PM EDT1,650.00550.65505.00529.000.00-641232.82%
RUT251219C017000002024-05-24 2:28PM EDT1,700.00510.98466.00490.000.00-139631.78%
RUT251219C017500002024-05-17 12:20PM EDT1,750.00503.14429.00453.000.00-4213530.90%
RUT251219C018000002024-03-01 1:46PM EDT1,800.00470.00491.00515.000.00-142141.15%
RUT251219C018500002023-11-13 4:48PM EDT1,850.00183.20331.40354.800.00-323526.17%
RUT251219C019000002024-06-13 11:15AM EDT1,900.00329.90327.20344.20-65.76-16.62%31,56827.93%
RUT251219C019500002024-01-31 5:14PM EDT1,950.00274.30354.00378.000.00-14599934.07%
RUT251219C020000002024-06-12 10:45AM EDT2,000.00315.00268.20279.000.00-1056,09926.20%
RUT251219C020500002024-06-06 3:43PM EDT2,050.00259.03234.00257.900.00-114826.32%
RUT251219C021000002024-06-06 12:56PM EDT2,100.00230.80214.30223.800.00-1487124.98%
RUT251219C021500002024-05-01 3:15PM EDT2,150.00202.50213.00237.000.00-20087228.23%
RUT251219C022000002024-06-10 11:33AM EDT2,200.00169.22167.10175.800.00-601,85023.90%
RUT251219C022500002024-04-12 1:10PM EDT2,250.00165.15172.00181.300.00-2263426.12%
RUT251219C023000002024-06-12 2:48PM EDT2,300.00147.46127.70135.200.00-1062,38822.96%
RUT251219C023500002024-04-24 11:47AM EDT2,350.00113.30130.90137.500.00-11028624.64%
RUT251219C024000002024-06-12 11:02AM EDT2,400.00119.0095.00104.900.00-130522.49%
RUT251219C024500002024-05-14 12:19PM EDT2,450.00114.5082.0090.000.00-1322.06%
RUT251219C025000002024-06-13 9:53AM EDT2,500.0075.0071.1076.70-13.00-14.77%196521.65%
RUT251219C025500002024-05-16 4:02PM EDT2,550.0091.2059.0069.000.00-232221.78%
RUT251219C026000002024-05-30 1:49PM EDT2,600.0064.0050.0060.000.00-14321.63%
RUT251219C026500002024-05-16 9:35AM EDT2,650.0070.1643.9051.500.00-1227221.42%
RUT251219C027000002024-04-08 12:18PM EDT2,700.0064.5351.0054.000.00-120122.71%
RUT251219C027500002024-06-06 10:20AM EDT2,750.0038.6032.4039.000.00-836521.27%
RUT251219C028000002024-05-20 11:18AM EDT2,800.0045.9026.4034.300.00-1321.28%
RUT251219C028500002024-06-05 2:39PM EDT2,850.0029.8022.5029.800.00--1021.23%
RUT251219C029000002024-03-01 12:57PM EDT2,900.0041.8441.0051.000.00-2225.68%
RUT251219C029500002024-05-20 9:55AM EDT2,950.0031.3816.5022.700.00-1121.21%
RUT251219C030000002024-05-15 9:34AM EDT3,000.0027.4014.1019.900.00-122321.23%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT251219P009500002024-05-17 12:20PM EDT950.006.125.107.700.00-22023433.99%
RUT251219P010000002024-03-27 9:49AM EDT1,000.008.727.709.700.00-41,42533.34%
RUT251219P010500002023-07-06 10:11AM EDT1,050.0027.8023.8028.400.00--139.77%
RUT251219P011000002024-04-16 10:07AM EDT1,100.0016.008.7011.000.00-555030.14%
RUT251219P011500002024-05-17 12:20PM EDT1,150.0011.119.5013.700.00-10012729.59%
RUT251219P012000002024-03-20 2:52PM EDT1,200.0016.9917.2021.900.00-11,34830.90%
RUT251219P012500002024-03-20 2:52PM EDT1,250.0019.4920.2025.000.00-128329.94%
RUT251219P013000002024-05-17 12:20PM EDT1,300.0016.6515.7018.300.00-1001,89725.86%
RUT251219P013500002023-11-17 12:03PM EDT1,350.0048.8036.5041.700.00-610030.32%
RUT251219P014000002024-06-11 2:47PM EDT1,400.0023.2021.1024.000.00-104,04624.01%
RUT251219P014500002024-05-28 11:08AM EDT1,450.0027.0024.7027.900.00-2671523.23%
RUT251219P015000002024-06-12 10:03AM EDT1,500.0028.2228.8032.200.00-13,62222.43%
RUT251219P015500002024-06-07 3:17PM EDT1,550.0036.8133.9037.600.00-51,43721.73%
RUT251219P016000002024-06-10 11:33AM EDT1,600.0042.9239.6043.700.00-1851,83221.03%
RUT251219P016500002024-06-13 10:21AM EDT1,650.0048.5346.3050.70-1.45-2.90%11,59720.33%
RUT251219P017000002024-06-13 10:21AM EDT1,700.0056.3353.8058.60+7.33+14.96%13,28519.63%
RUT251219P017500002024-06-12 9:47AM EDT1,750.0058.1962.7067.700.00-21,75618.95%
RUT251219P018000002024-06-13 11:59AM EDT1,800.0076.8072.7078.10+9.53+14.17%3001,74218.28%
RUT251219P018500002024-05-31 9:35AM EDT1,850.0083.5084.1089.900.00-11,50017.61%
RUT251219P019000002024-06-13 11:15AM EDT1,900.00102.7097.00103.10+3.74+3.78%113,21316.91%
RUT251219P019500002024-05-17 12:20PM EDT1,950.00105.81111.00117.900.00-901,05016.20%
RUT251219P020000002024-06-11 1:13PM EDT2,000.00135.00127.90134.500.00-136,98315.47%
RUT251219P020500002024-05-17 12:20PM EDT2,050.00135.39143.30155.400.00-5033114.94%
RUT251219P021000002024-06-06 12:56PM EDT2,100.00166.70164.70173.200.00-2463013.86%
RUT251219P021500002024-06-03 9:47AM EDT2,150.00170.30186.70195.000.00-183,48312.87%
RUT251219P022000002024-06-10 11:33AM EDT2,200.00218.19209.80218.800.00-6068211.72%
RUT251219P022500002024-04-29 11:17AM EDT2,250.00252.68233.20237.800.00-289.37%
RUT251219P023000002024-05-24 10:00AM EDT2,300.00251.00262.00272.000.00-11,7857.96%
RUT251219P023500002023-12-22 3:00PM EDT2,350.00321.10347.90362.200.00-182015.02%
RUT251219P024000002024-03-07 4:31PM EDT2,400.00317.05310.00334.000.00-1960.00%
RUT251219P024500002023-06-01 3:53PM EDT2,450.00550.92423.50447.000.00-101115.22%
RUT251219P025000002024-04-19 3:17PM EDT2,500.00462.010.000.000.00-100.00%
RUT251219P025500002023-04-27 10:32AM EDT2,550.00662.68597.50621.500.00-10026.78%
RUT251219P026000002023-10-20 9:45AM EDT2,600.00707.05629.40634.900.00-1823.49%
RUT251219P026500002024-04-25 4:07PM EDT2,650.00544.06464.40478.600.00-330.00%
RUT251219P027000002023-09-21 4:08PM EDT2,700.00706.68793.00817.000.00-1335.15%
RUT251219P027500002024-03-20 9:50AM EDT2,750.00586.10641.10657.900.00-370.00%
RUT251219P028000002024-06-11 12:09PM EDT2,800.00638.69616.00640.000.00-690.00%
RUT251219P028500002024-04-16 9:58AM EDT2,850.00727.45606.40613.300.00-300.00%
RUT251219P029000002024-03-20 2:38PM EDT2,900.00691.31765.10785.900.00--20.00%