La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 765,74+54,06 (+3,16 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220630C011000002022-06-13 10:56AM EDT1,100.00612.74648.70668.500.00-21201.90%
RUTW220630C014000002022-04-01 9:56AM EDT1,400.00687.15472.80477.300.00-5051343.31%
RUTW220630C014500002022-04-01 9:56AM EDT1,450.00638.49425.60430.000.00-5050318.88%
RUTW220630C015000002022-02-18 12:01PM EDT1,500.00532.82581.00604.500.00-10600.19%
RUTW220630C016000002022-06-08 12:47PM EDT1,600.00290.83151.20164.700.00-160.00%
RUTW220630C016400002022-06-16 12:40PM EDT1,640.0057.00112.00126.500.00--133.44%
RUTW220630C016500002022-06-16 2:35PM EDT1,650.0046.50102.60117.000.00-43834.16%
RUTW220630C016600002022-06-16 3:09PM EDT1,660.0044.5095.30104.700.00--190.00%
RUTW220630C016700002022-06-17 2:47PM EDT1,670.0044.2087.0095.900.00-151520.85%
RUTW220630C016800002022-06-22 1:56PM EDT1,680.0043.9377.6086.500.00-21024.12%
RUTW220630C016900002022-06-17 2:35PM EDT1,690.0033.9069.1078.500.00-72329.12%
RUTW220630C017000002022-06-24 2:12PM EDT1,700.0063.6763.9066.60+26.28+70.29%17419.83%
RUTW220630C017200002022-06-24 12:36PM EDT1,720.0048.1548.8051.00+21.65+81.70%11325.20%
RUTW220630C017400002022-06-21 9:39AM EDT1,740.0016.4035.6037.100.00-81726.71%
RUTW220630C017500002022-06-24 2:12PM EDT1,750.0029.0429.6030.80+14.20+95.69%236026.86%
RUTW220630C017600002022-06-24 11:52AM EDT1,760.0024.4724.4025.30+14.87+154.90%1527.11%
RUTW220630C017700002022-06-24 3:50PM EDT1,770.0020.8019.6020.40+11.30+118.95%231827.22%
RUTW220630C017900002022-06-24 3:42PM EDT1,790.0012.1311.8012.40+7.19+145.55%11227.08%
RUTW220630C018000002022-06-24 3:36PM EDT1,800.008.908.709.30+4.90+122.50%7410026.89%
RUTW220630C018100002022-06-24 2:04PM EDT1,810.006.216.306.90+4.26+218.46%566426.85%
RUTW220630C018300002022-06-24 3:48PM EDT1,830.003.283.103.50+1.99+154.26%92026.63%
RUTW220630C018400002022-06-24 3:56PM EDT1,840.002.802.152.50+2.19+359.02%2185526.80%
RUTW220630C018500002022-06-24 3:56PM EDT1,850.001.901.451.75-0.19-9.09%2225226.93%
RUTW220630C018600002022-06-24 3:34PM EDT1,860.001.120.951.25+0.54+93.10%103127.25%
RUTW220630C018700002022-06-24 3:17PM EDT1,870.000.740.650.90-0.53-41.73%122727.66%
RUTW220630C018800002022-06-24 3:17PM EDT1,880.000.550.400.65+0.01+1.85%1110228.09%
RUTW220630C018900002022-06-21 9:40AM EDT1,890.000.690.250.500.00-19128.81%
RUTW220630C019000002022-06-24 11:14AM EDT1,900.000.400.150.40+0.15+60.00%115129.66%
RUTW220630C019100002022-06-22 3:27PM EDT1,910.000.180.100.350.00-16230.88%
RUTW220630C019200002022-06-24 11:17AM EDT1,920.000.250.050.300.00-110931.93%
RUTW220630C019300002022-06-22 9:50AM EDT1,930.000.210.000.250.00-4932.86%
RUTW220630C019400002022-06-21 11:09AM EDT1,940.000.350.000.250.00-3934.50%
RUTW220630C019500002022-06-21 12:24PM EDT1,950.000.230.000.200.00-41735.16%
RUTW220630C019600002022-06-24 10:42AM EDT1,960.000.160.000.20-0.01-5.88%11736.72%
RUTW220630C019700002022-06-24 10:23AM EDT1,970.000.150.000.200.00-21338.28%
RUTW220630C019800002022-06-15 12:20PM EDT1,980.000.950.000.150.00-14438.57%
RUTW220630C019900002022-06-13 12:44PM EDT1,990.000.940.000.150.00-51340.04%
RUTW220630C020000002022-06-16 1:35PM EDT2,000.000.150.000.150.00-53541.50%
RUTW220630C020100002022-06-24 10:46AM EDT2,010.000.080.000.15-0.14-63.64%31142.97%
RUTW220630C020200002022-06-16 9:39AM EDT2,020.000.170.000.150.00-38044.43%
RUTW220630C020300002022-06-10 12:55PM EDT2,030.001.220.000.150.00-886645.90%
RUTW220630C020400002022-06-13 3:40PM EDT2,040.000.450.000.150.00-104047.31%
RUTW220630C020500002022-06-13 1:49PM EDT2,050.000.400.000.150.00-629848.73%
RUTW220630C020600002022-06-13 11:00AM EDT2,060.000.340.000.150.00-11150.10%
RUTW220630C020700002022-06-17 11:28AM EDT2,070.000.080.000.150.00-14051.51%
RUTW220630C020800002022-06-13 10:45AM EDT2,080.000.300.000.150.00-611452.93%
RUTW220630C020900002022-06-22 12:34PM EDT2,090.000.080.000.150.00-1232650.68%
RUTW220630C021000002022-06-16 11:56AM EDT2,100.000.090.000.150.00-135851.95%
RUTW220630C021100002022-06-06 9:30AM EDT2,110.002.290.000.150.00-86453.22%
RUTW220630C021200002022-06-02 2:36PM EDT2,120.001.920.000.150.00-33054.49%
RUTW220630C021300002022-06-01 3:12PM EDT2,130.001.250.000.150.00-19055.76%
RUTW220630C021400002022-05-10 2:21PM EDT2,140.001.850.350.600.00-32069.41%
RUTW220630C021500002022-06-16 11:56AM EDT2,150.000.100.000.15+0.02+25.00%54358.20%
RUTW220630C021600002022-06-13 10:31AM EDT2,160.000.110.000.150.00-51159.47%
RUTW220630C021700002022-06-10 9:49AM EDT2,170.000.310.000.150.00-21060.74%
RUTW220630C021800002022-05-23 10:49AM EDT2,180.000.590.000.150.00-51061.91%
RUTW220630C021900002022-06-17 11:28AM EDT2,190.000.080.000.150.00-1563.09%
RUTW220630C022000002022-06-15 11:02AM EDT2,200.000.080.000.150.00-11064.36%
RUTW220630C022100002022-05-20 12:09PM EDT2,210.000.370.000.150.00-101265.53%
RUTW220630C022200002022-06-10 9:49AM EDT2,220.000.160.000.150.00-21066.80%
RUTW220630C022300002022-05-09 2:11PM EDT2,230.000.630.100.350.00-1375.49%
RUTW220630C022400002022-05-09 2:11PM EDT2,240.000.600.100.300.00-1675.88%
RUTW220630C022500002022-06-17 10:16AM EDT2,250.000.100.000.100.00-2727867.77%
RUTW220630C022600002022-03-25 9:30AM EDT2,260.0026.034.204.800.00-22120.25%
RUTW220630C022700002022-04-22 12:58PM EDT2,270.004.490.050.500.00-1282.32%
RUTW220630C023000002022-06-01 3:39PM EDT2,300.000.200.000.100.00-30044873.44%
RUTW220630C023100002022-05-13 10:06AM EDT2,310.000.350.000.150.00-1277.15%
RUTW220630C023200002022-04-29 12:24PM EDT2,320.001.120.150.400.00-101188.57%
RUTW220630C023300002022-06-01 3:39PM EDT2,330.000.150.000.100.00--30076.56%
RUTW220630C023400002022-03-21 3:55PM EDT2,340.0013.413.604.300.00-37130.44%
RUTW220630C023500002022-04-29 3:06PM EDT2,350.000.550.100.350.00-2990.33%
RUTW220630C023600002022-03-08 12:10PM EDT2,360.0013.7311.2011.900.00-22165.30%
RUTW220630C023700002022-02-04 11:56AM EDT2,370.0010.507.7014.100.00-110164.93%
RUTW220630C023900002022-02-24 12:11PM EDT2,390.007.506.208.200.00--1154.44%
RUTW220630C024000002022-05-24 10:32AM EDT2,400.000.150.000.100.00-2483.98%
RUTW220630C024200002021-11-10 7:47AM EDT2,420.00102.0061.3066.600.00--1286.26%
RUTW220630C024300002022-04-20 1:02PM EDT2,430.001.640.000.300.00-4995.80%
RUTW220630C024500002022-06-17 11:37AM EDT2,450.000.070.000.100.00-2389.06%
RUTW220630C024700002022-01-27 2:49PM EDT2,470.005.455.0012.500.00-11173.87%
RUTW220630C024800002022-04-18 12:08AM EDT2,480.001.050.000.350.00--4102.73%
RUTW220630C025000002022-06-08 11:23AM EDT2,500.000.090.000.100.00-41494.14%
RUTW220630C025200002022-06-08 11:23AM EDT2,520.000.080.000.100.00-4496.09%
RUTW220630C025300002022-04-20 1:02PM EDT2,530.000.710.000.250.00--2104.79%
RUTW220630C025500002022-06-17 11:37AM EDT2,550.000.030.000.100.00-2398.83%
RUTW220630C025900002022-06-02 12:25PM EDT2,590.000.060.000.100.00-11102.73%
RUTW220630C026000002022-02-22 11:48AM EDT2,600.002.800.551.900.00-25142.43%
RUTW220630C026200002022-04-22 3:16PM EDT2,620.000.200.000.200.00-88111.72%
RUTW220630C026400002022-05-16 12:04AM EDT2,640.000.20-0.000.00--050.00%
RUTW220630C026500002022-06-16 9:46AM EDT2,650.000.260.000.100.00-11108.20%
RUTW220630C026800002022-02-18 3:41PM EDT2,680.001.950.952.200.00-11156.81%
RUTW220630C027000002022-02-22 11:48AM EDT2,700.001.650.001.450.00-915144.78%
RUTW220630C027200002022-02-18 3:41PM EDT2,720.001.650.751.950.00-11158.33%
RUTW220630C028000002021-11-16 11:10AM EDT2,800.0030.007.408.900.00-615219.19%
RUTW220630C028500002022-01-24 1:40PM EDT2,850.001.400.201.050.00-500157.96%
RUTW220630C030000002022-04-20 10:36AM EDT3,000.000.070.000.100.00-1415137.89%
RUTW220630C030500002022-04-04 12:51PM EDT3,050.000.300.001.400.00-16179.30%
RUTW220630C031000002021-10-27 10:24AM EDT3,100.004.232.006.800.00-15232.03%
RUTW220630C035000002021-11-10 7:47AM EDT3,500.001.201.702.050.00--3242.99%
Options de ventepour30 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220630P011000002022-06-21 2:58PM EDT1,100.000.050.000.100.00-1359129.30%
RUTW220630P011500002022-06-21 2:58PM EDT1,150.000.100.000.100.00-2945117.58%
RUTW220630P012000002022-06-22 10:07AM EDT1,200.000.150.000.150.00-288110.55%
RUTW220630P012500002022-06-23 9:38AM EDT1,250.000.100.000.150.00-208099.61%
RUTW220630P013000002022-06-22 12:13PM EDT1,300.000.400.000.150.00-22589.06%
RUTW220630P013500002022-06-06 3:07PM EDT1,350.000.750.000.200.00-311381.05%
RUTW220630P014000002022-06-24 9:59AM EDT1,400.000.200.000.25-0.75-78.95%1121272.46%
RUTW220630P014500002022-06-22 11:09AM EDT1,450.001.100.050.300.00-9721064.65%
RUTW220630P015000002022-06-24 2:54PM EDT1,500.000.300.150.40-1.85-86.05%313457.42%
RUTW220630P015200002022-06-24 10:50AM EDT1,520.000.430.250.50-9.91-95.84%1655.37%
RUTW220630P015300002022-06-14 3:23PM EDT1,530.009.800.300.550.00--554.10%
RUTW220630P015400002022-06-24 10:16AM EDT1,540.000.630.350.60-1.58-71.49%11252.73%
RUTW220630P015500002022-06-24 3:34PM EDT1,550.000.520.400.65-2.23-81.09%1019751.27%
RUTW220630P015600002022-06-24 1:41PM EDT1,560.000.620.450.70-3.53-85.06%111351.16%
RUTW220630P015700002022-06-24 1:41PM EDT1,570.000.740.550.80-3.16-81.03%11449.90%
RUTW220630P015800002022-06-23 3:32PM EDT1,580.002.850.600.900.00-21448.50%
RUTW220630P015900002022-06-24 9:45AM EDT1,590.001.750.751.00-1.70-49.28%4846.97%
RUTW220630P016000002022-06-24 3:34PM EDT1,600.001.020.851.15-6.24-85.95%1519345.69%
RUTW220630P016100002022-06-24 3:34PM EDT1,610.001.211.051.30-6.69-84.68%255144.24%
RUTW220630P016200002022-06-24 3:34PM EDT1,620.001.431.251.55-31.43-95.65%92043.20%
RUTW220630P016300002022-06-24 3:34PM EDT1,630.001.861.551.85-11.12-85.67%13442.16%
RUTW220630P016400002022-06-24 3:34PM EDT1,640.002.281.952.25-12.92-85.00%141041.26%
RUTW220630P016500002022-06-24 3:48PM EDT1,650.002.632.502.85-14.12-84.30%197740.76%
RUTW220630P016600002022-06-24 3:48PM EDT1,660.003.323.203.60-19.26-85.30%156540.29%
RUTW220630P016700002022-06-22 10:53AM EDT1,670.0023.814.104.500.00-43139.76%
RUTW220630P016800002022-06-24 3:34PM EDT1,680.005.595.205.70-22.53-80.12%12339.46%
RUTW220630P017000002022-06-24 3:34PM EDT1,700.009.228.409.00-17.45-65.43%5036639.01%
RUTW220630P017100002022-06-24 11:09AM EDT1,710.0012.1710.5011.20-64.79-84.19%12338.87%
RUTW220630P017200002022-06-24 3:38PM EDT1,720.0013.1513.0013.60-50.13-79.22%3238.46%
RUTW220630P017300002022-06-24 10:23AM EDT1,730.0017.4015.9016.60-49.45-73.97%4052438.32%
RUTW220630P017400002022-06-24 3:42PM EDT1,740.0019.3019.4020.20-32.58-62.80%34838.38%
RUTW220630P017500002022-06-24 3:42PM EDT1,750.0022.9023.4024.10-47.97-67.69%4509638.19%
RUTW220630P017600002022-06-24 4:03PM EDT1,760.0025.8028.0028.70-79.74-75.55%60238.26%
RUTW220630P018000002022-06-24 11:35AM EDT1,800.0055.0951.2053.70-67.24-54.97%3936940.66%
RUTW220630P018200002022-06-24 2:52PM EDT1,820.0069.7063.8071.90-55.64-44.39%2746.47%
RUTW220630P018400002022-06-23 3:11PM EDT1,840.00139.8581.1090.700.00-1111352.22%
RUTW220630P018500002022-06-24 2:52PM EDT1,850.0095.9090.0099.10-53.75-35.92%1317453.28%
RUTW220630P018600002022-06-24 3:58PM EDT1,860.00100.74101.80109.50-91.15-47.50%83250.90%
RUTW220630P018700002022-06-17 1:39PM EDT1,870.00205.04106.20120.800.00-13750.09%
RUTW220630P018800002022-06-22 1:10PM EDT1,880.00185.68116.00130.600.00-86252.64%
RUTW220630P018900002022-06-13 3:40PM EDT1,890.00183.54126.00140.400.00-6714355.32%
RUTW220630P019000002022-06-23 1:04PM EDT1,900.00145.39135.70150.30-74.94-34.01%715557.71%
RUTW220630P019100002022-06-21 11:48AM EDT1,910.00211.04145.60160.100.00-17360.13%
RUTW220630P019200002022-06-24 10:00AM EDT1,920.00175.58155.60170.10-49.75-22.08%36862.82%
RUTW220630P019300002022-06-21 11:46AM EDT1,930.00232.12165.50180.000.00-57465.24%
RUTW220630P019400002022-06-24 10:52AM EDT1,940.00184.42175.50190.10-57.68-23.82%15967.96%
RUTW220630P019500002022-06-22 1:49PM EDT1,950.00251.14185.50200.200.00-188870.64%
RUTW220630P019600002022-06-23 2:21PM EDT1,960.00272.15195.50210.100.00-14973.04%
RUTW220630P019700002022-06-10 11:03AM EDT1,970.00172.97201.50220.800.00-216771.25%
RUTW220630P019800002022-06-10 2:45PM EDT1,980.00184.12211.50231.400.00-25574.45%
RUTW220630P019900002022-06-23 2:21PM EDT1,990.00302.26221.50241.200.00-26476.53%
RUTW220630P020000002022-06-13 3:38PM EDT2,000.00287.72231.50251.200.00-129178.85%
RUTW220630P020100002022-06-13 9:30AM EDT2,010.00257.54241.50261.300.00-107081.29%
RUTW220630P020200002022-06-10 2:45PM EDT2,020.00222.29251.50271.300.00-14883.56%
RUTW220630P020300002022-06-23 2:21PM EDT2,030.00342.32261.50281.400.00-11385.95%
RUTW220630P020400002022-05-13 10:53AM EDT2,040.00259.82225.30248.000.00-10240.00%
RUTW220630P020500002022-05-12 1:57PM EDT2,050.00343.50234.60258.000.00-92860.00%
RUTW220630P020600002022-06-17 11:38AM EDT2,060.00394.20291.50311.200.00-1692.23%
RUTW220630P020700002022-05-12 1:33PM EDT2,070.00357.22241.90260.900.00-120.00%
RUTW220630P020800002022-06-15 11:53AM EDT2,080.00348.14311.50331.300.00-12496.66%
RUTW220630P020900002022-06-21 3:44PM EDT2,090.00392.11321.50341.200.00-2898.60%
RUTW220630P021000002022-06-24 10:12AM EDT2,100.00348.00331.50351.20-54.09-13.45%25100.68%
RUTW220630P021100002022-03-08 12:14PM EDT2,110.00215.76142.00157.200.00-440.00%
RUTW220630P021200002022-05-27 12:44PM EDT2,120.00247.59351.50371.300.00-14104.96%
RUTW220630P021300002022-06-21 3:44PM EDT2,130.00432.14361.50381.200.00-22106.81%
RUTW220630P021500002022-06-16 11:10AM EDT2,150.00497.00381.50401.200.00-18110.80%
RUTW220630P021700002022-06-13 10:21AM EDT2,170.00442.43401.50421.200.00-25114.72%
RUTW220630P021800002022-06-17 11:38AM EDT2,180.00514.23411.50431.200.00-11116.66%
RUTW220630P021900002022-03-08 12:23PM EDT2,190.00271.35198.50208.600.00-110.00%
RUTW220630P022000002022-06-15 11:53AM EDT2,200.00467.89431.50451.200.00-12120.48%
RUTW220630P022100002022-06-22 11:16AM EDT2,210.00518.90441.50461.200.00-1010122.36%
RUTW220630P022200002022-06-22 11:16AM EDT2,220.00528.70451.50471.200.00-1011124.23%
RUTW220630P022300002022-06-07 10:36AM EDT2,230.00331.10461.50481.200.00-14126.09%
RUTW220630P022400002021-11-10 7:48AM EDT2,240.00175.56172.60180.200.00--20.00%
RUTW220630P022500002022-03-24 11:54AM EDT2,250.00215.07322.40325.500.00-110.00%
RUTW220630P022700002022-01-21 12:09PM EDT2,270.00279.61291.00294.700.00-110.00%
RUTW220630P022800002022-06-06 9:47AM EDT2,280.00398.03511.50531.200.00-55135.16%
RUTW220630P022900002021-11-10 7:48AM EDT2,290.00197.54197.30205.500.00-230.00%
RUTW220630P023000002022-06-24 3:56PM EDT2,300.00539.29531.50551.20+291.39+117.54%15138.69%
RUTW220630P023100002021-12-23 12:44PM EDT2,310.00188.38344.00365.600.00-440.00%
RUTW220630P023500002022-06-24 3:56PM EDT2,350.00588.67581.50601.20+365.41+163.67%11147.30%
RUTW220630P023800002022-03-02 3:51PM EDT2,380.00337.75277.00325.000.00-430.00%
RUTW220630P023900002022-03-02 3:51PM EDT2,390.00346.51286.20334.200.00-490.00%
RUTW220630P024000002021-11-10 7:48AM EDT2,400.00271.24262.20271.700.00--30.00%
RUTW220630P024300002021-11-10 7:48AM EDT2,430.00289.40282.50292.200.00--30.00%
RUTW220630P024400002022-06-16 11:55AM EDT2,440.00782.20671.50691.000.00-26161.63%
RUTW220630P026000002022-06-24 12:29PM EDT2,600.00845.97831.50851.10+118.31+16.26%1010186.13%
RUTW220630P027000002022-02-10 4:59PM EDT2,700.00653.22711.50735.500.00-330.00%