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’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT220819C011500002022-06-16 9:41AM EDT1,150.00530.79596.80618.500.00--055.27%
RUT220819C015000002022-06-23 11:31AM EDT1,500.00222.88263.10279.100.00-21235.46%
RUT220819C015200002022-05-20 1:43PM EDT1,520.00262.00186.80189.600.00-110.00%
RUT220819C015500002022-06-24 12:55PM EDT1,550.00230.31223.10235.40+54.38+30.91%11034.34%
RUT220819C015900002022-06-23 2:50PM EDT1,590.00152.83195.60198.000.00-241331.24%
RUT220819C016200002022-06-24 10:39AM EDT1,620.00172.50172.20174.30+36.79+27.11%41330.85%
RUT220819C016400002022-06-23 3:48PM EDT1,640.00127.31157.20159.000.00-153130.50%
RUT220819C016500002022-06-23 3:17PM EDT1,650.00114.06149.80151.600.00-173830.34%
RUT220819C016600002022-06-22 9:57AM EDT1,660.0099.83142.50144.400.00-305230.19%
RUT220819C016700002022-06-24 10:31AM EDT1,670.00138.27135.50137.20+41.77+43.28%143529.98%
RUT220819C016800002022-06-24 2:00PM EDT1,680.00127.70128.60130.20+39.20+44.29%245029.78%
RUT220819C016900002022-06-24 9:52AM EDT1,690.00113.80121.80123.60+31.79+38.76%31429.68%
RUT220819C017000002022-06-24 2:02PM EDT1,700.00114.31115.20116.80+24.47+27.24%2018729.43%
RUT220819C017100002022-06-24 2:55PM EDT1,710.00107.91108.80110.30+21.56+24.97%31029.23%
RUT220819C017200002022-06-24 10:31AM EDT1,720.00104.85102.60103.80+23.95+29.60%124128.96%
RUT220819C017300002022-06-24 4:00PM EDT1,730.00101.5696.5097.80+28.66+39.31%16217428.80%
RUT220819C017400002022-06-24 4:00PM EDT1,740.0095.5090.6091.60+26.82+39.05%639228.51%
RUT220819C017500002022-06-24 2:56PM EDT1,750.0084.0284.9086.00+26.33+45.64%14724028.36%
RUT220819C017600002022-06-24 2:56PM EDT1,760.0081.0979.4080.30+21.55+36.19%373128.11%
RUT220819C017700002022-06-24 3:57PM EDT1,770.0076.8974.1074.90+30.59+66.07%481827.89%
RUT220819C017800002022-06-24 3:55PM EDT1,780.0072.1068.9069.70+25.79+55.69%671527.67%
RUT220819C017900002022-06-24 3:55PM EDT1,790.0067.1663.9064.80+25.56+61.44%603527.48%
RUT220819C018000002022-06-24 4:00PM EDT1,800.0062.2359.2060.00+22.63+57.15%257427.25%
RUT220819C018100002022-06-24 4:00PM EDT1,810.0057.6654.6055.50+20.76+56.26%138027.06%
RUT220819C018200002022-06-22 1:57PM EDT1,820.0033.1350.3051.100.00-28226.83%
RUT220819C018300002022-06-24 9:43AM EDT1,830.0040.3446.2047.00+11.04+37.68%120426.63%
RUT220819C018400002022-06-24 10:37AM EDT1,840.0042.6042.3043.10+16.28+61.85%1620926.42%
RUT220819C018500002022-06-24 1:54PM EDT1,850.0038.3838.7039.40+16.78+77.69%56226.22%
RUT220819C018600002022-06-24 3:51PM EDT1,860.0036.8635.2035.90+17.46+90.00%349426.01%
RUT220819C018700002022-06-24 2:04PM EDT1,870.0031.1632.0032.70+14.02+81.80%27725.83%
RUT220819C018800002022-06-24 3:12PM EDT1,880.0028.4529.0029.70+11.40+66.86%2314625.66%
RUT220819C018900002022-06-24 3:57PM EDT1,890.0027.9726.2026.80+10.75+62.43%12517425.45%
RUT220819C019000002022-06-24 3:54PM EDT1,900.0025.5023.6024.30+10.03+64.84%3247925.33%
RUT220819C019100002022-06-24 3:37PM EDT1,910.0021.2021.2021.80+7.78+57.97%1610125.13%
RUT220819C019200002022-06-24 12:47PM EDT1,920.0019.0519.0019.60+7.25+61.44%59324.98%
RUT220819C019300002022-06-24 10:41AM EDT1,930.0017.2016.9017.50+6.54+61.35%125824.81%
RUT220819C019400002022-06-24 1:06PM EDT1,940.0015.2715.1015.70+5.78+60.91%55524.70%
RUT220819C019500002022-06-24 3:54PM EDT1,950.0014.8413.4014.00+5.44+57.87%666424.57%
RUT220819C019600002022-06-24 3:51PM EDT1,960.0012.8611.9012.40+6.88+115.05%1009924.41%
RUT220819C019700002022-06-24 3:28PM EDT1,970.0010.6010.5011.00+3.60+51.43%577824.29%
RUT220819C019800002022-06-24 11:37AM EDT1,980.0010.089.309.80+3.28+48.24%6247224.22%
RUT220819C019900002022-06-24 2:54PM EDT1,990.008.758.208.70+2.73+45.35%83324.14%
RUT220819C020000002022-06-24 3:59PM EDT2,000.008.007.207.70+3.97+98.51%5956324.07%
RUT220819C020100002022-06-24 2:54PM EDT2,010.006.306.306.80+2.00+46.51%84423.99%
RUT220819C020200002022-06-24 12:02PM EDT2,020.005.625.506.00+2.32+70.30%74023.93%
RUT220819C020300002022-06-24 2:53PM EDT2,030.004.924.905.30+1.52+44.71%82023.89%
RUT220819C020400002022-06-24 12:58PM EDT2,040.004.414.304.70+1.41+47.00%523923.87%
RUT220819C020500002022-06-24 3:27PM EDT2,050.003.963.704.20+1.31+49.43%28323.91%
RUT220819C020600002022-06-21 2:47PM EDT2,060.002.603.303.700.00-101023.88%
RUT220819C020700002022-06-16 1:21PM EDT2,070.001.942.903.300.00-5823.92%
RUT220819C020800002022-06-21 1:19PM EDT2,080.002.322.552.900.00-2223.90%
RUT220819C020900002022-06-22 12:34PM EDT2,090.001.832.252.600.00-123023.97%
RUT220819C021000002022-06-24 3:56PM EDT2,100.002.272.002.35+0.47+26.11%10544324.07%
RUT220819C021100002022-06-10 3:18PM EDT2,110.006.351.752.100.00-1324.13%
RUT220819C021200002022-06-24 3:31PM EDT2,120.001.801.551.90+0.60+50.00%11024.24%
RUT220819C021300002022-06-14 3:43PM EDT2,130.001.751.351.700.00-320324.31%
RUT220819C021400002022-06-17 2:29PM EDT2,140.001.201.201.550.00-343524.45%
RUT220819C021500002022-06-24 3:27PM EDT2,150.001.301.051.40+0.30+30.00%15124.56%
RUT220819C021600002022-06-13 10:37AM EDT2,160.001.640.951.300.00-3824.76%
RUT220819C021700002022-06-13 10:46AM EDT2,170.001.420.851.200.00-131624.93%
RUT220819C022000002022-06-16 11:55AM EDT2,200.000.550.600.950.00-118025.47%
RUT220819C022500002022-06-13 10:46AM EDT2,250.000.710.300.650.00-1016426.33%
RUT220819C023000002022-06-13 10:25AM EDT2,300.000.560.150.500.00-7627.49%
RUT220819C023500002022-06-13 10:25AM EDT2,350.000.420.050.400.00-152028.69%
RUT220819C024500002022-06-06 10:54AM EDT2,450.000.600.000.300.00--231.35%
RUT220819C027000002022-06-06 10:54AM EDT2,700.000.160.000.200.00--137.89%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT220819P009500002022-06-24 10:57AM EDT950.001.050.651.00-0.10-8.70%121065.21%
RUT220819P010000002022-06-16 3:11PM EDT1,000.002.900.901.250.00--162.26%
RUT220819P010500002022-06-10 2:23PM EDT1,050.001.951.251.600.00-2259.56%
RUT220819P011000002022-05-27 2:59PM EDT1,100.002.701.702.050.00-1256.91%
RUT220819P011500002022-06-24 3:56PM EDT1,150.002.342.252.60-1.06-31.18%24754.21%
RUT220819P012000002022-06-24 10:07AM EDT1,200.003.703.003.40-1.03-21.78%22251.75%
RUT220819P012100002022-06-23 1:03PM EDT1,210.005.393.203.500.00-1351.18%
RUT220819P012200002022-06-17 3:42PM EDT1,220.007.803.403.700.00-101050.72%
RUT220819P012300002022-06-17 3:42PM EDT1,230.008.203.603.900.00-101050.23%
RUT220819P012500002022-06-23 2:30PM EDT1,250.006.304.004.400.00-101349.73%
RUT220819P012800002022-06-21 3:48PM EDT1,280.007.774.705.100.00-11348.16%
RUT220819P012900002022-06-21 10:57AM EDT1,290.008.025.005.400.00-21247.71%
RUT220819P013000002022-06-24 3:54PM EDT1,300.005.505.305.70-2.91-34.60%14247.24%
RUT220819P013200002022-06-17 1:38PM EDT1,320.0013.455.906.300.00-113146.22%
RUT220819P013300002022-06-23 10:40AM EDT1,330.009.156.206.700.00-51845.83%
RUT220819P013400002022-06-24 10:14AM EDT1,340.007.406.607.00-3.85-34.22%12145.26%
RUT220819P013500002022-06-24 10:03AM EDT1,350.007.687.007.40-3.42-30.81%25444.81%
RUT220819P013600002022-06-17 2:33PM EDT1,360.0016.547.407.800.00-1644.33%
RUT220819P013700002022-06-24 10:11AM EDT1,370.008.777.808.30-6.93-44.14%2843.95%
RUT220819P013800002022-06-22 11:14AM EDT1,380.0014.018.308.700.00-53843.42%
RUT220819P013900002022-06-23 9:36AM EDT1,390.0013.928.809.200.00-11742.98%
RUT220819P014000002022-06-24 1:42PM EDT1,400.009.709.309.80-3.97-29.04%16142.61%
RUT220819P014100002022-06-16 1:27PM EDT1,410.0025.209.9010.300.00--242.11%
RUT220819P014200002022-06-24 1:42PM EDT1,420.0010.9010.5010.90-5.35-32.92%12741.68%
RUT220819P014300002022-06-23 3:31PM EDT1,430.0016.4111.1011.600.00-232441.32%
RUT220819P014400002022-06-24 2:47PM EDT1,440.0012.1011.8012.30-5.17-29.94%11740.91%
RUT220819P014500002022-06-24 3:30PM EDT1,450.0012.6012.5013.00-5.70-31.15%1055040.47%
RUT220819P014600002022-06-24 2:49PM EDT1,460.0013.5013.3013.80-5.66-29.54%13240.09%
RUT220819P014700002022-06-24 10:11AM EDT1,470.0015.6514.2014.60-9.15-36.90%33839.66%
RUT220819P014800002022-06-23 3:50PM EDT1,480.0021.6915.1015.500.00-612739.28%
RUT220819P014900002022-06-23 1:49PM EDT1,490.0026.8816.0016.500.00-126338.94%
RUT220819P015000002022-06-24 3:30PM EDT1,500.0017.3817.0017.50-7.06-28.89%839138.55%
RUT220819P015100002022-06-23 2:25PM EDT1,510.0029.6518.1018.700.00-134338.26%
RUT220819P015200002022-06-24 4:02PM EDT1,520.0019.1019.3019.80-8.39-30.52%703337.86%
RUT220819P015300002022-06-24 9:56AM EDT1,530.0024.7620.6021.10-10.26-29.30%65737.55%
RUT220819P015400002022-06-24 2:55PM EDT1,540.0022.1821.9022.50-13.72-38.22%18037.25%
RUT220819P015500002022-06-24 3:27PM EDT1,550.0024.0823.4023.90-9.32-27.90%2275236.90%
RUT220819P015600002022-06-24 4:08PM EDT1,560.0025.1024.9025.50-14.95-37.33%65536.62%
RUT220819P015700002022-06-24 11:50AM EDT1,570.0027.7426.6027.10-14.16-33.79%155836.29%
RUT220819P015800002022-06-24 4:06PM EDT1,580.0028.3028.3028.90-16.18-36.38%4414536.02%
RUT220819P015900002022-06-24 3:42PM EDT1,590.0030.2330.2030.80-18.17-37.54%3818635.75%
RUT220819P016000002022-06-24 3:34PM EDT1,600.0032.9432.1032.70-12.12-26.90%3213935.43%
RUT220819P016100002022-06-24 3:45PM EDT1,610.0034.1034.2034.90-17.53-33.95%3520535.20%
RUT220819P016200002022-06-24 4:02PM EDT1,620.0035.5036.4037.10-15.25-30.05%5820834.92%
RUT220819P016300002022-06-24 3:41PM EDT1,630.0038.6138.8039.40-14.79-27.70%4518834.62%
RUT220819P016400002022-06-24 3:42PM EDT1,640.0040.8741.2041.90-20.23-33.11%5016334.37%
RUT220819P016500002022-06-24 3:53PM EDT1,650.0043.0243.8044.50-17.32-28.70%3129534.10%
RUT220819P016600002022-06-24 4:01PM EDT1,660.0045.6046.6047.20-18.15-28.47%6837333.81%
RUT220819P016700002022-06-24 4:01PM EDT1,670.0048.3049.4050.10-19.71-28.98%12426733.56%
RUT220819P016800002022-06-24 4:04PM EDT1,680.0051.7752.4053.10-20.08-27.95%87039933.28%
RUT220819P016900002022-06-24 4:04PM EDT1,690.0054.8755.6056.30-31.10-36.18%18118733.03%
RUT220819P017000002022-06-24 3:43PM EDT1,700.0058.7858.9059.70-20.67-26.02%11757132.79%
RUT220819P017100002022-06-24 3:56PM EDT1,710.0061.5562.4063.20-23.25-27.42%12917132.54%
RUT220819P017200002022-06-24 4:00PM EDT1,720.0063.7066.0066.80-32.06-33.48%849932.26%
RUT220819P017300002022-06-24 4:01PM EDT1,730.0068.0069.9070.70-24.94-26.83%25242032.03%
RUT220819P017400002022-06-24 3:55PM EDT1,740.0072.4373.9074.70-25.72-26.20%33615431.77%
RUT220819P017500002022-06-24 3:36PM EDT1,750.0079.1778.1078.90-24.11-23.34%14521531.53%
RUT220819P017600002022-06-24 3:56PM EDT1,760.0081.2582.5083.30-31.95-28.22%13716431.29%
RUT220819P017700002022-06-24 4:00PM EDT1,770.0084.1287.1087.90-36.74-30.40%409131.07%
RUT220819P017800002022-06-24 3:43PM EDT1,780.0091.5391.8092.80-38.41-29.56%638430.88%
RUT220819P017900002022-06-24 3:41PM EDT1,790.0094.7696.7097.80-62.53-39.75%1127130.66%
RUT220819P018000002022-06-24 3:41PM EDT1,800.00101.99101.90103.10-33.55-24.75%5816030.49%
RUT220819P018100002022-06-24 3:56PM EDT1,810.00105.90107.20108.60-38.27-26.55%309930.32%
RUT220819P018200002022-06-24 2:58PM EDT1,820.00113.39112.80114.30-43.89-27.91%210030.15%
RUT220819P018300002022-06-24 10:47AM EDT1,830.00121.75118.60120.30-46.44-27.61%1417830.03%
RUT220819P018400002022-06-24 3:57PM EDT1,840.00123.74124.70126.40-50.71-29.07%2588929.88%
RUT220819P018500002022-06-24 12:50PM EDT1,850.00131.93130.90132.80-41.57-23.96%1416629.78%
RUT220819P018600002022-06-24 2:56PM EDT1,860.00138.89137.30139.40-88.55-38.93%15829.68%
RUT220819P018700002022-06-24 3:25PM EDT1,870.00144.91144.00146.20-48.42-25.05%29629.59%
RUT220819P018800002022-06-24 2:58PM EDT1,880.00152.13150.90153.10-73.60-32.61%129729.48%
RUT220819P018900002022-06-24 3:57PM EDT1,890.00156.96158.30160.30-76.37-32.73%222929.42%
RUT220819P019000002022-06-24 1:13PM EDT1,900.00165.75165.60167.70-58.51-26.09%153929.39%
RUT220819P019100002022-06-14 3:19PM EDT1,910.00235.16173.10175.300.00-41229.37%
RUT220819P019200002022-06-15 2:32PM EDT1,920.00231.13180.80183.200.00-1429.43%
RUT220819P019300002022-06-09 3:50PM EDT1,930.00131.66185.20192.100.00-1429.90%
RUT220819P019400002022-06-24 12:15PM EDT1,940.00199.18189.90200.20-81.49-29.03%11029.95%
RUT220819P019500002022-06-23 12:23PM EDT1,950.00263.34198.20208.400.00-101029.99%
RUT220819P019700002022-06-17 10:56AM EDT1,970.00319.11212.90225.400.00-5930.22%
RUT220819P020000002022-06-14 3:09PM EDT2,000.00307.70237.80252.100.00--5430.88%
RUT220819P020200002022-06-15 12:32PM EDT2,020.00291.01257.50270.400.00-1631.43%
RUT220819P020300002022-06-01 10:47AM EDT2,030.00208.04265.40279.700.00--131.75%
RUT220819P020500002022-06-10 10:40AM EDT2,050.00255.67285.40298.500.00-5532.44%
RUT220819P020700002022-05-31 2:00PM EDT2,070.00217.00303.30325.500.00--338.30%
RUT220819P021000002022-06-01 10:39AM EDT2,100.00266.33332.20355.300.00--140.41%
RUT220819P021200002022-06-15 2:32PM EDT2,120.00417.34351.70374.800.00--041.54%
RUT220819P021500002022-06-22 12:28PM EDT2,150.00395.70381.20403.70-63.40-13.81%1342.94%
RUT220819P021700002022-05-31 2:12PM EDT2,170.00303.81400.90423.500.00--144.16%
RUT220819P024500002022-05-31 9:44AM EDT2,450.00585.11679.20702.200.00--159.90%