La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 921,82+15,37 (+0,81 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
12 août 2022
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----955.000.150.00--1
-----960.000.150.00--1
-----965.000.150.00--2
-----985.000.200.00--1
-----990.000.200.00--4
-----995.000.200.00--2
-----1,115.000.050.00--1
-----1,120.000.050.00--1
-----1,125.000.050.00--3
-----1,140.000.050.00--1
-----1,200.001.450.00--1
-----1,215.001.000.00--1
-----1,225.001.950.00-55
-----1,240.002.820.00-22
451.000.00-111,270.00-----
-----1,290.003.870.00-22
-----1,300.003.850.00-55
-----1,325.000.490.00-41
-----1,330.000.220.00-565
-----1,340.000.270.00--35
-----1,360.000.670.00-412
-----1,375.001.400.00-34
-----1,380.005.610.00-202202
-----1,385.006.770.00-200200
-----1,390.004.100.00-47
-----1,395.004.300.00-59
-----1,400.000.100.00-4120
-----1,405.001.030.00-135
-----1,410.002.000.00--139
-----1,415.003.700.00--89
-----1,420.001.570.00-1206
-----1,425.001.000.00-1039
-----1,430.000.180.00-586
-----1,435.000.220.00-1579
-----1,440.000.130.00-5309
-----1,445.000.320.00-1067
-----1,450.000.130.00-5661
-----1,455.000.250.00-3063
-----1,460.000.650.00-1226
-----1,465.000.04-0.19-82.61%269
-----1,470.000.080.00-23217
-----1,475.000.06-0.14-70.00%2159
-----1,480.000.080.00-23373
-----1,485.000.460.00-50220
-----1,490.000.070.00-7483
-----1,495.000.110.00-8251
-----1,500.000.100.00-11283
-----1,505.004.700.00-145103
-----1,510.000.170.00-5153
-----1,515.000.410.00-464
-----1,520.000.210.00-5107
-----1,525.000.100.00-2132
-----1,530.000.120.00-2111
-----1,535.000.320.00-781
-----1,540.000.250.00-1102
-----1,545.000.240.00-1321
-----1,550.000.270.00-4261
-----1,555.000.08-0.18-69.23%433
-----1,560.000.320.00-42193
-----1,565.000.100.00-13147
-----1,570.000.100.00-13248
-----1,575.003.120.00-5958
-----1,580.000.540.00-2137
242.980.00--21,585.000.670.00-2082
-----1,590.001.630.00-1179
127.800.00-111,595.000.770.00-2057
123.940.00-221,600.000.08-0.14-63.64%655
-----1,605.002.310.00-119
-----1,610.000.720.00-134
214.680.00--21,615.000.600.00-131
109.000.00-111,620.000.840.00-5862
-----1,625.002.390.00-2037
211.120.00-141,630.000.220.00-195
-----1,635.0019.960.00--1
164.780.00-111,640.000.850.00-148
-----1,645.001.850.00-17
-----1,650.001.210.00-265296
-----1,655.001.210.00-108114
-----1,660.001.010.00-228
-----1,665.000.17-0.23-57.50%259
139.150.00-551,670.000.300.00-6136
-----1,675.000.410.00-280
-----1,680.001.260.00-277295
61.190.00--101,685.001.370.00-2567
182.300.00-4161,690.000.22-0.21-48.84%3112
171.250.00-2111,695.000.550.00-2068
166.640.00-4131,700.000.21-0.39-65.00%6154
93.080.00-10201,705.001.000.00-558
125.850.00-10101,710.000.730.00-11141
115.920.00-10231,715.000.30-0.41-57.75%146
145.230.00-12291,720.000.32-0.33-50.77%1151
50.370.00-10201,725.000.35-0.52-59.77%516
145.060.00-2181,730.001.100.00-1087
138.680.00-3211,735.000.39-0.66-62.86%729
126.550.00-3171,740.000.54-0.41-43.16%556
55.900.00-251,745.001.040.00-329
118.400.00-5241,750.000.55-0.56-50.45%12347
-----1,755.000.66-0.60-47.62%319
157.89+48.20+43.94%1181,760.000.66-0.67-50.38%12230
78.990.00-10291,765.000.84-1.02-54.84%330
148.11+33.88+29.66%1261,770.000.75-0.94-55.62%4360
92.000.00-5231,775.000.85-1.04-55.03%15223
138.13+3.41+2.53%2221,780.000.97-1.11-53.37%19564
78.090.00-14151,785.001.05-2.50-70.42%3249
124.670.00-1231,790.001.26-1.31-50.97%69362
116.270.00-121,795.001.39-1.91-57.88%4218
120.81+25.61+26.90%3311,800.001.51-1.78-54.10%295106
91.150.00-5161,805.001.98-3.72-65.26%2528
111.14+5.05+4.76%6361,810.002.00-1.95-49.37%7190
82.900.00-5221,815.002.37-1.91-44.63%814
102.03+10.74+11.76%6331,820.002.32-2.45-51.36%3692
88.880.00-2131,825.002.88-2.32-44.62%331
82.130.00-15691,830.002.91-3.45-54.25%26158
79.700.00-4211,835.003.62-2.65-42.26%514
84.85+9.45+12.53%5441,840.003.76-3.40-47.49%3174
71.370.00-3381,845.004.40-5.00-53.19%343
74.48+7.63+11.41%6501,850.004.75-4.30-47.51%226253
59.570.00-1521,855.0012.46-0.29-2.27%1228
66.34+7.10+11.99%3271,860.006.11-5.49-47.33%101146
53.570.00-2371,865.007.22-5.35-42.56%1616
49.390.00-7891,870.008.45-5.16-37.91%447
45.350.00-4661,875.009.46-8.04-45.94%2924
47.28+4.74+11.14%13711,880.009.48-7.57-44.40%41772
25.85-14.60-36.09%3591,885.0010.81-10.84-50.07%1563
39.89+3.90+10.84%92441,890.0011.90-7.90-39.90%49158
28.26-9.80-25.75%15171,895.0021.32-13.88-39.43%134
34.57+3.68+11.91%182051,900.0014.84-13.97-48.49%1223
31.32+4.13+15.19%21581,905.0020.07-6.23-23.69%132
29.52+6.27+26.97%531471,910.0020.14-7.06-25.96%348
24.53+3.20+15.00%201761,915.0025.40-9.61-27.45%12
23.70+5.50+30.22%371611,920.0024.42-18.78-43.47%829
19.57+2.27+13.12%41971,925.0027.48-14.02-33.78%1620
17.10+0.78+4.78%352241,930.0030.56-9.62-23.94%636
15.60+2.51+19.17%673611,935.00-----
13.98+1.09+8.46%1103141,940.0035.46-8.50-19.34%112
11.70+2.18+22.90%1381451,945.00-----
10.69+1.51+16.45%1733621,950.0067.74-2.79-3.96%12
9.02+1.46+19.31%531941,955.00-----
7.63+1.13+17.38%3543231,960.00-----
6.01+0.45+8.09%202991,965.0067.980.00-11
5.41+0.18+3.44%1233031,970.0057.83-7.82-11.91%27
3.87-0.51-11.64%482611,975.0067.80-19.72-22.53%27
3.60+0.13+3.75%1294091,980.0084.600.00-17
3.090.00-13221,985.00144.390.00-511
2.47-0.35-12.41%963361,990.0090.400.00-212
1.78-0.58-24.58%12551,995.00-----
1.68-0.18-9.68%552762,000.00142.020.00-610
1.47-0.83-36.09%1811652,005.00-----
1.25-0.23-15.54%1772432,010.00118.490.00-44
1.03-0.37-26.43%71022,015.00-----
1.00-0.25-20.00%101242,020.00130.180.00-11
0.90-0.20-18.18%81202,025.00-----
1.190.00-71552,030.00122.350.00-1011
0.62-0.28-31.11%5582,035.00-----
0.63-0.95-60.13%7412,040.00132.100.00-1410
0.52-0.19-26.76%282,045.00-----
0.830.00-71032,050.00-----
1.080.00--52,055.00-----
0.480.00--22,075.00-----
0.23-0.07-23.33%51142,100.00183.43-5.97-3.15%78
0.17-0.13-43.33%9292,105.00-----