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’achatpour29 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220729C011000002022-05-02 9:41AM EDT1,100.00760.700.000.000.00-50500.00%
RUTW220729C011500002022-05-02 9:41AM EDT1,150.00712.000.000.000.00-50500.00%
RUTW220729C012000002022-03-23 11:41AM EDT1,200.00879.33722.50746.500.00--6221.55%
RUTW220729C012700002022-06-16 3:11PM EDT1,270.00392.93481.50500.000.00--160.94%
RUTW220729C013000002022-04-25 9:43AM EDT1,300.00631.31488.50511.300.00-9796.44%
RUTW220729C014500002022-05-03 9:47AM EDT1,450.00439.32422.60427.500.00--1120.63%
RUTW220729C015500002022-06-17 10:54AM EDT1,550.00145.99211.80232.400.00-1341.63%
RUTW220729C015900002022-05-16 12:04AM EDT1,590.00207.750.000.000.00--00.00%
RUTW220729C016000002022-05-16 12:04AM EDT1,600.00194.250.000.000.00--00.00%
RUTW220729C016200002022-06-23 3:44PM EDT1,620.00126.13159.00161.700.00-5531.14%
RUTW220729C016400002022-06-24 3:55PM EDT1,640.00149.42143.20146.00+56.66+61.08%5631.16%
RUTW220729C016500002022-06-24 1:35PM EDT1,650.00136.61135.60138.20+32.12+30.74%202531.02%
RUTW220729C016600002022-06-24 3:57PM EDT1,660.00132.57128.10130.60+50.57+61.67%101330.89%
RUTW220729C016700002022-06-24 10:20AM EDT1,670.00122.72120.70123.20+30.81+33.52%101030.76%
RUTW220729C016800002022-06-24 4:02PM EDT1,680.00119.55113.60115.90+34.27+40.19%52030.58%
RUTW220729C016900002022-06-24 3:55PM EDT1,690.00111.90106.60108.80+42.41+61.03%53330.39%
RUTW220729C017000002022-06-24 1:35PM EDT1,700.00100.3699.80101.90+23.36+30.34%213830.20%
RUTW220729C017100002022-06-24 3:57PM EDT1,710.0097.0993.2095.20+31.29+47.55%182330.01%
RUTW220729C017200002022-06-24 10:20AM EDT1,720.0088.6786.9088.70+33.33+60.23%103629.80%
RUTW220729C017300002022-06-24 4:02PM EDT1,730.0085.6880.6082.40+27.21+46.54%351229.57%
RUTW220729C017400002022-06-23 2:53PM EDT1,740.0047.9674.7076.200.00-275529.29%
RUTW220729C017500002022-06-24 1:20PM EDT1,750.0069.6468.9070.30+29.92+75.33%33929.03%
RUTW220729C017600002022-06-24 10:39AM EDT1,760.0064.0063.4064.70+21.65+51.12%13728.79%
RUTW220729C017700002022-06-22 10:43AM EDT1,770.0040.9158.3059.300.00-5828.53%
RUTW220729C017800002022-06-24 3:34PM EDT1,780.0053.5453.1054.20+25.04+87.86%38928.30%
RUTW220729C017900002022-06-24 3:52PM EDT1,790.0051.5148.4049.40+27.90+118.17%51628.08%
RUTW220729C018000002022-06-24 2:49PM EDT1,800.0043.3743.9044.90+14.95+52.60%118727.87%
RUTW220729C018100002022-06-23 12:15PM EDT1,810.0021.5739.6040.700.00-213327.69%
RUTW220729C018200002022-06-24 2:49PM EDT1,820.0035.2235.6036.60+17.02+93.52%43327.43%
RUTW220729C018300002022-06-24 10:17AM EDT1,830.0032.8931.9032.80+11.24+51.92%103127.18%
RUTW220729C018400002022-06-24 3:50PM EDT1,840.0029.4728.4029.40+14.86+101.71%163427.01%
RUTW220729C018500002022-06-24 10:16AM EDT1,850.0027.3625.2026.20+14.83+118.36%104226.82%
RUTW220729C018600002022-06-24 10:23AM EDT1,860.0024.7422.2023.20+14.10+132.52%146626.59%
RUTW220729C018700002022-06-24 3:21PM EDT1,870.0020.0219.6020.50+9.43+89.05%64426.40%
RUTW220729C018800002022-06-24 10:17AM EDT1,880.0018.2517.2017.90+8.98+96.87%214526.14%
RUTW220729C018900002022-06-24 3:54PM EDT1,890.0016.8414.9015.80+7.98+90.07%122126.04%
RUTW220729C019000002022-06-24 12:53PM EDT1,900.0013.1913.0013.70+6.51+97.46%1610425.81%
RUTW220729C019100002022-06-24 1:33PM EDT1,910.0011.6911.2011.90+5.54+90.08%117425.65%
RUTW220729C019200002022-06-24 3:21PM EDT1,920.0010.059.7010.30+4.83+92.53%44025.50%
RUTW220729C019300002022-06-24 10:08AM EDT1,930.009.108.308.90+1.81+24.83%108625.37%
RUTW220729C019400002022-06-23 10:57AM EDT1,940.004.537.107.700.00-13925.29%
RUTW220729C019500002022-06-24 3:51PM EDT1,950.006.926.106.70+3.82+123.23%310525.27%
RUTW220729C019600002022-06-17 10:22AM EDT1,960.004.375.205.70+1.57+56.07%116425.13%
RUTW220729C019700002022-06-24 3:51PM EDT1,970.005.104.404.90+1.57+44.48%93925.08%
RUTW220729C019800002022-06-24 1:32PM EDT1,980.004.013.704.30+1.99+98.51%132725.17%
RUTW220729C019900002022-06-24 10:38AM EDT1,990.003.593.103.70+0.85+31.02%202925.16%
RUTW220729C020000002022-06-24 3:51PM EDT2,000.003.222.653.20+1.52+89.41%3026525.19%
RUTW220729C020100002022-06-24 11:10AM EDT2,010.002.602.252.75+0.54+26.21%11625.20%
RUTW220729C020200002022-06-24 1:04PM EDT2,020.002.151.902.40+0.86+66.67%21425.29%
RUTW220729C020300002022-06-17 11:07AM EDT2,030.001.651.602.05+0.47+39.83%7525.29%
RUTW220729C020400002022-06-23 11:48AM EDT2,040.001.001.351.800.00-2925.42%
RUTW220729C020500002022-06-17 10:33AM EDT2,050.000.791.151.600.00-117925.60%
RUTW220729C020600002022-06-23 11:48AM EDT2,060.000.751.001.400.00-12525.72%
RUTW220729C020700002022-06-17 10:33AM EDT2,070.000.590.801.250.00-1525.92%
RUTW220729C020800002022-06-10 3:05PM EDT2,080.003.990.701.100.00-5926.05%
RUTW220729C020900002022-04-29 10:15AM EDT2,090.0037.2814.7015.600.00-1246.45%
RUTW220729C021000002022-06-17 10:54AM EDT2,100.000.430.500.900.00-12,40626.53%
RUTW220729C021100002022-06-07 11:07AM EDT2,110.009.880.400.850.00-1226.93%
RUTW220729C021200002022-06-22 10:29AM EDT2,120.000.450.350.750.00-1227.06%
RUTW220729C021300002022-06-21 10:59AM EDT2,130.000.520.250.700.00-1727.39%
RUTW220729C021400002022-06-15 3:23PM EDT2,140.000.610.200.650.00-241427.70%
RUTW220729C021500002022-06-24 3:57PM EDT2,150.000.300.200.60-0.15-33.33%12,50927.99%
RUTW220729C021600002022-06-16 2:23PM EDT2,160.000.230.150.550.00-81228.24%
RUTW220729C021700002022-06-13 10:17AM EDT2,170.000.720.100.500.00-1128.46%
RUTW220729C021800002022-06-13 10:17AM EDT2,180.000.620.100.450.00-1128.64%
RUTW220729C021900002022-03-28 12:43PM EDT2,190.0052.5911.1012.500.00-4351.20%
RUTW220729C022000002022-06-21 10:06AM EDT2,200.000.260.050.400.00-232829.30%
RUTW220729C022100002022-06-13 9:41AM EDT2,210.000.570.050.400.00-2629.82%
RUTW220729C022200002022-06-17 3:01PM EDT2,220.000.170.000.350.00-51329.88%
RUTW220729C022300002022-03-31 10:09AM EDT2,230.0050.786.307.400.00--248.80%
RUTW220729C022400002022-06-03 2:12PM EDT2,240.001.710.000.350.00-20020430.91%
RUTW220729C022500002022-05-13 1:01PM EDT2,250.001.900.400.700.00-1434.12%
RUTW220729C022800002022-04-08 1:34PM EDT2,280.0014.410.903.600.00-1245.54%
RUTW220729C023000002022-05-25 11:31AM EDT2,300.000.620.000.250.00-21132.67%
RUTW220729C023400002022-04-21 3:38PM EDT2,340.006.400.150.800.00--2839.45%
RUTW220729C023500002022-05-09 1:45PM EDT2,350.000.800.200.550.00-2238.18%
RUTW220729C024000002022-05-16 11:44AM EDT2,400.000.450.000.200.00-2936.45%
RUTW220729C024500002022-05-25 11:31AM EDT2,450.000.200.000.200.00-1538.62%
RUTW220729C025000002022-06-17 11:37AM EDT2,500.000.140.000.200.00-2640.72%
RUTW220729C025500002022-06-02 2:36PM EDT2,550.000.250.000.200.00-41442.77%
RUTW220729C026000002022-06-17 11:37AM EDT2,600.000.050.000.200.00-2444.78%
Options de ventepour29 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220729P010000002022-06-16 11:22AM EDT1,000.001.250.200.600.00-2771.22%
RUTW220729P010500002022-04-21 9:42AM EDT1,050.001.251.952.850.00--6082.34%
RUTW220729P011000002022-06-16 12:02PM EDT1,100.002.170.550.900.00--764.40%
RUTW220729P011500002022-06-13 12:06PM EDT1,150.002.750.801.150.00-11661.13%
RUTW220729P012000002022-06-24 3:57PM EDT1,200.001.251.151.50-0.82-39.61%15258.02%
RUTW220729P012100002022-06-14 11:00AM EDT1,210.003.731.201.550.00--257.21%
RUTW220729P012400002022-06-21 12:19PM EDT1,240.003.321.501.850.00-303055.49%
RUTW220729P012500002022-06-24 12:04PM EDT1,250.001.871.601.95-1.33-41.56%36754.86%
RUTW220729P012600002022-06-16 1:53PM EDT1,260.006.261.702.050.00--3154.20%
RUTW220729P012700002022-06-21 9:31AM EDT1,270.004.401.802.150.00-253953.52%
RUTW220729P013000002022-06-22 3:29PM EDT1,300.004.252.202.550.00-22351.72%
RUTW220729P013100002022-06-17 3:41PM EDT1,310.007.232.352.750.00-1151.20%
RUTW220729P013300002022-06-23 1:04PM EDT1,330.005.402.703.100.00-235450.06%
RUTW220729P013400002022-06-23 1:04PM EDT1,340.005.802.853.300.00-245450.06%
RUTW220729P013500002022-06-23 1:02PM EDT1,350.006.103.003.500.00-24149.45%
RUTW220729P013600002022-06-22 12:08PM EDT1,360.007.303.303.700.00-2448.80%
RUTW220729P013700002022-06-22 12:08PM EDT1,370.007.803.503.900.00-2548.13%
RUTW220729P014000002022-06-24 3:38PM EDT1,400.004.504.304.70-4.36-49.21%46146.38%
RUTW220729P014100002022-06-17 3:26PM EDT1,410.0013.354.605.100.00-1145.98%
RUTW220729P014200002022-06-17 3:26PM EDT1,420.0014.204.905.400.00-1345.35%
RUTW220729P014400002022-06-24 2:47PM EDT1,440.006.105.706.20-3.50-36.46%11444.32%
RUTW220729P014500002022-06-23 9:46AM EDT1,450.007.056.106.60-5.13-42.12%254343.74%
RUTW220729P014600002022-06-24 3:20PM EDT1,460.007.176.607.10-6.13-46.09%5143.26%
RUTW220729P014700002022-06-24 3:20PM EDT1,470.007.677.107.60-6.75-46.81%51742.73%
RUTW220729P014800002022-06-24 11:16AM EDT1,480.009.157.708.20-6.38-41.08%21542.29%
RUTW220729P014900002022-06-24 1:27PM EDT1,490.009.068.308.80-13.18-59.26%1141.79%
RUTW220729P015000002022-06-24 3:21PM EDT1,500.009.558.909.50-8.27-46.41%93941.36%
RUTW220729P015100002022-06-24 12:04PM EDT1,510.0010.409.7010.20-11.60-52.73%4340.87%
RUTW220729P015200002022-06-21 11:31AM EDT1,520.0020.4010.5011.000.00-3440.44%
RUTW220729P015300002022-06-23 11:01AM EDT1,530.0020.2111.3011.900.00-4840.04%
RUTW220729P015400002022-06-24 1:32PM EDT1,540.0013.1212.3012.80-8.83-40.23%2239.58%
RUTW220729P015500002022-06-24 1:32PM EDT1,550.0014.1813.3013.90-9.30-39.61%64839.24%
RUTW220729P015600002022-06-24 12:36PM EDT1,560.0015.5814.4015.00-8.40-35.03%6838.83%
RUTW220729P015700002022-06-24 12:58PM EDT1,570.0016.4715.6016.30-9.42-36.38%63438.51%
RUTW220729P015800002022-06-24 3:44PM EDT1,580.0017.2916.9017.60-14.13-44.97%41038.12%
RUTW220729P015900002022-06-24 3:55PM EDT1,590.0018.3018.4019.00-11.73-39.06%399637.74%
RUTW220729P016000002022-06-24 3:06PM EDT1,600.0020.3919.9020.60-11.30-35.66%4241337.42%
RUTW220729P016100002022-06-24 3:57PM EDT1,610.0021.2021.6022.30-16.19-43.30%113737.10%
RUTW220729P016200002022-06-24 3:34PM EDT1,620.0024.3923.4024.10-13.55-35.71%2814936.76%
RUTW220729P016300002022-06-24 4:02PM EDT1,630.0024.6025.3026.10-15.26-38.28%52136.46%
RUTW220729P016400002022-06-24 3:55PM EDT1,640.0027.0327.4028.20-16.42-37.79%216936.14%
RUTW220729P016500002022-06-24 3:50PM EDT1,650.0029.6329.6030.40-17.23-36.77%4616735.80%
RUTW220729P016600002022-06-24 3:57PM EDT1,660.0031.5632.0032.90-19.12-37.73%1486735.55%
RUTW220729P016700002022-06-24 3:34PM EDT1,670.0035.7534.6035.50-17.45-32.80%4414735.26%
RUTW220729P016800002022-06-24 4:02PM EDT1,680.0036.3237.4038.30-19.83-35.32%718534.98%
RUTW220729P016900002022-06-24 3:44PM EDT1,690.0040.3140.3041.20-21.04-34.30%2017634.67%
RUTW220729P017000002022-06-24 4:00PM EDT1,700.0041.8343.4044.40-23.52-35.99%2844034.42%
RUTW220729P017100002022-06-24 3:30PM EDT1,710.0046.8046.7047.60-24.10-33.99%4015834.08%
RUTW220729P017200002022-06-24 3:34PM EDT1,720.0051.4450.2051.30-29.57-36.50%1817933.89%
RUTW220729P017300002022-06-24 3:47PM EDT1,730.0053.9353.9054.90-31.71-37.03%25311333.54%
RUTW220729P017400002022-06-24 3:43PM EDT1,740.0058.0657.9058.90-26.89-31.65%496533.30%
RUTW220729P017500002022-06-24 4:00PM EDT1,750.0059.8362.1063.10-28.36-32.16%2312133.05%
RUTW220729P017600002022-06-24 3:54PM EDT1,760.0065.6766.6067.50-34.31-34.32%3214832.78%
RUTW220729P017700002022-06-24 10:24AM EDT1,770.0073.2971.1072.30-54.79-42.78%34932.61%
RUTW220729P017800002022-06-24 2:52PM EDT1,780.0076.4476.0077.40-35.94-31.98%218732.46%
RUTW220729P017900002022-06-24 3:43PM EDT1,790.0081.4781.1082.60-64.16-44.06%279332.26%
RUTW220729P018000002022-06-24 3:47PM EDT1,800.0086.6486.5088.20-36.87-29.85%11528032.14%
RUTW220729P018100002022-06-24 1:01PM EDT1,810.0092.7292.1093.90-84.94-47.81%1311031.96%
RUTW220729P018200002022-06-24 12:25PM EDT1,820.00100.2398.00100.00-47.96-32.36%158831.87%
RUTW220729P018300002022-06-24 10:17AM EDT1,830.00109.99104.10106.30-40.33-26.83%209431.77%
RUTW220729P018400002022-06-24 10:30AM EDT1,840.00113.04110.40112.90-50.51-30.88%103731.71%
RUTW220729P018500002022-06-24 10:16AM EDT1,850.00120.53117.10119.70-40.58-25.19%1031731.65%
RUTW220729P018600002022-06-24 12:58PM EDT1,860.00125.75124.10126.80-68.35-35.21%1719031.64%
RUTW220729P018700002022-06-23 2:25PM EDT1,870.00136.73131.30134.20-52.84-27.87%1010531.69%
RUTW220729P018800002022-06-24 10:08AM EDT1,880.00144.91138.80141.80-44.48-23.49%115331.75%
RUTW220729P018900002022-06-21 11:51AM EDT1,890.00200.56142.50150.900.00-33732.58%
RUTW220729P019000002022-06-22 3:29PM EDT1,900.00214.65148.10162.600.00-24234.86%
RUTW220729P019100002022-06-24 12:37PM EDT1,910.00166.66156.30170.80-53.65-24.35%19535.10%
RUTW220729P019200002022-06-23 2:25PM EDT1,920.00176.39164.70174.40-58.55-24.92%516332.42%
RUTW220729P019300002022-06-15 3:26PM EDT1,930.00197.82173.30187.700.00-12435.69%
RUTW220729P019400002022-06-17 10:47AM EDT1,940.00289.57182.10196.400.00-22536.05%
RUTW220729P019500002022-06-17 11:38AM EDT1,950.00287.46191.00205.800.00-11336.81%
RUTW220729P019600002022-06-16 9:39AM EDT1,960.00283.61200.00214.800.00-12037.27%
RUTW220729P019700002022-06-17 4:04PM EDT1,970.00301.81205.20224.700.00-1938.30%
RUTW220729P019800002022-06-10 2:32PM EDT1,980.00193.57214.50233.300.00-2238.41%
RUTW220729P019900002022-06-16 11:14AM EDT1,990.00333.59224.00242.900.00-5839.18%
RUTW220729P020000002022-06-17 9:37AM EDT2,000.00333.74233.50252.400.00-101939.85%
RUTW220729P020100002022-06-17 9:37AM EDT2,010.00343.44243.00261.900.00-101140.49%
RUTW220729P020200002022-05-13 12:10PM EDT2,020.00235.94213.00235.500.00-230.00%
RUTW220729P020300002022-05-05 12:12PM EDT2,030.00204.90160.00175.500.00-400.00%
RUTW220729P020400002022-05-05 9:59AM EDT2,040.00170.36167.80183.000.00-200.00%
RUTW220729P020500002022-05-16 3:10PM EDT2,050.00272.57308.70332.000.00-1457.19%
RUTW220729P020600002022-04-29 12:56PM EDT2,060.00210.14183.00200.000.00-420.00%
RUTW220729P020700002022-04-26 1:33PM EDT2,070.00209.75234.00257.600.00--20.00%
RUTW220729P020900002022-06-17 11:38AM EDT2,090.00423.95321.10341.400.00-1247.78%
RUTW220729P021000002022-05-16 3:10PM EDT2,100.00317.04357.60380.500.00-1361.59%
RUTW220729P021100002022-06-16 10:56AM EDT2,110.00454.40340.90361.000.00-1249.25%
RUTW220729P021300002022-06-16 10:56AM EDT2,130.00474.21360.70380.800.00-1150.85%
RUTW220729P021400002022-05-09 12:08PM EDT2,140.00351.60252.60256.900.00-140.00%
RUTW220729P021500002022-06-13 10:21AM EDT2,150.00422.34380.60400.700.00-2852.49%
RUTW220729P021600002022-05-10 1:33PM EDT2,160.00407.79298.90322.000.00-140.00%
RUTW220729P021700002022-06-15 3:32PM EDT2,170.00421.53400.50420.600.00-1754.10%
RUTW220729P021800002022-05-10 2:00PM EDT2,180.00406.66318.30341.000.00-230.00%
RUTW220729P021900002022-05-16 12:05AM EDT2,190.00467.500.000.000.00--00.00%
RUTW220729P022000002022-06-24 10:27AM EDT2,200.00443.60430.40450.40-14.25-3.11%1156.39%
RUTW220729P022100002022-06-24 10:27AM EDT2,210.00453.59440.30460.40-14.13-3.02%1157.21%
RUTW220729P022300002022-06-15 10:18AM EDT2,230.00495.13460.30480.300.00--1058.72%
RUTW220729P023000002022-04-22 12:09PM EDT2,300.00354.80515.50539.500.00-1250.13%
RUTW220729P023500002022-02-16 4:49PM EDT2,350.00304.27278.50302.500.00--10.00%