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’achatpour31 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220831C011000002022-06-13 10:56AM EDT1,100.00616.93646.50668.500.00-25155.10%
RUTW220831C011500002022-06-01 9:41AM EDT1,150.00719.85597.50619.500.00-505153.18%
RUTW220831C013000002022-04-29 1:02PM EDT1,300.00602.19581.70606.700.00-11119.25%
RUTW220831C014300002022-06-16 1:20PM EDT1,430.00257.29329.80353.000.00--142.22%
RUTW220831C016500002022-06-17 9:34AM EDT1,650.00108.97153.10166.000.00-1133.39%
RUTW220831C016600002022-06-17 9:34AM EDT1,660.00103.29146.00159.000.00-1133.20%
RUTW220831C016700002022-06-24 10:43AM EDT1,670.00143.72138.90152.00+50.01+53.37%111132.96%
RUTW220831C017000002022-05-24 4:14PM EDT1,700.00149.9491.5099.300.00-394020.55%
RUTW220831C017200002022-06-24 10:43AM EDT1,720.00110.94106.10119.50+41.49+59.74%111131.87%
RUTW220831C017300002022-06-13 11:21AM EDT1,730.00104.97100.10110.50+4.01+3.97%-130.65%
RUTW220831C017400002022-06-24 11:58AM EDT1,740.0098.1694.70103.90+26.17+36.35%5830.21%
RUTW220831C017600002022-06-23 2:32PM EDT1,760.0059.8686.1090.800.00-101129.19%
RUTW220831C017700002022-06-16 10:38AM EDT1,770.0051.4980.8084.600.00-1228.71%
RUTW220831C017800002022-06-22 3:40PM EDT1,780.0077.2576.6078.00+26.90+53.43%1128.04%
RUTW220831C017900002022-06-15 9:57AM EDT1,790.0070.8371.6073.000.00--027.84%
RUTW220831C018000002022-06-24 10:33AM EDT1,800.0068.0466.8068.20+25.31+59.23%811427.65%
RUTW220831C018100002022-06-23 9:52AM EDT1,810.0039.4662.2063.600.00-13227.46%
RUTW220831C018300002022-06-23 9:52AM EDT1,830.0033.4153.6054.900.00-18527.06%
RUTW220831C018500002022-06-23 1:01PM EDT1,850.0026.2945.6046.900.00-3626.63%
RUTW220831C018600002022-06-24 10:37AM EDT1,860.0042.7042.1043.40+17.69+70.73%7626.50%
RUTW220831C018700002022-06-23 1:01PM EDT1,870.0021.8338.5039.800.00-1226.26%
RUTW220831C018900002022-06-23 11:29AM EDT1,890.0021.0832.2033.500.00-51225.91%
RUTW220831C019000002022-06-22 2:15PM EDT1,900.0020.2929.4030.600.00-1625.73%
RUTW220831C019100002022-06-23 11:29AM EDT1,910.0017.4126.7027.900.00-61425.56%
RUTW220831C019200002022-06-23 11:27AM EDT1,920.0015.8724.2025.400.00-140325.41%
RUTW220831C019300002022-06-15 1:08PM EDT1,930.0021.0421.9023.100.00-202325.26%
RUTW220831C019400002022-06-24 1:14PM EDT1,940.0020.2019.8020.90+1.04+5.43%162025.10%
RUTW220831C019500002022-06-23 11:16AM EDT1,950.0011.9817.8018.900.00-1624.96%
RUTW220831C019700002022-06-22 3:30PM EDT1,970.009.0514.4015.400.00-1724.71%
RUTW220831C019800002022-06-22 10:44AM EDT1,980.009.8012.9013.900.00-1224.61%
RUTW220831C020000002022-06-22 10:06AM EDT2,000.006.5310.2011.300.00-21124.46%
RUTW220831C020100002022-04-18 12:08AM EDT2,010.00132.6038.7040.800.00---39.57%
RUTW220831C020200002022-05-04 3:04PM EDT2,020.0071.1041.0042.500.00-2041.10%
RUTW220831C020300002022-06-21 1:27PM EDT2,030.005.897.208.100.00-3624.19%
RUTW220831C020500002022-06-22 10:51AM EDT2,050.004.915.706.600.00-31724.18%
RUTW220831C020600002022-06-22 10:51AM EDT2,060.004.555.005.900.00-1124.13%
RUTW220831C020700002022-06-01 3:47PM EDT2,070.0023.434.505.300.00-202124.12%
RUTW220831C020800002022-06-17 11:06AM EDT2,080.002.533.904.800.00-12624.16%
RUTW220831C021000002022-06-24 1:54PM EDT2,100.003.383.103.90-0.58-14.65%11024.20%
RUTW220831C021100002022-06-24 1:54PM EDT2,110.003.052.753.50-52.01-94.46%1524.20%
RUTW220831C021200002022-05-16 11:44AM EDT2,120.0011.692.653.100.00-2124.15%
RUTW220831C021300002022-06-10 11:10AM EDT2,130.006.742.152.900.00-1624.34%
RUTW220831C021400002022-04-18 12:08AM EDT2,140.0056.9612.6014.300.00--135.36%
RUTW220831C021500002022-06-16 1:20PM EDT2,150.001.271.702.400.00-1824.49%
RUTW220831C021600002022-06-10 11:54AM EDT2,160.004.601.502.200.00-1024.59%
RUTW220831C021900002022-05-31 3:01PM EDT2,190.007.881.101.700.00--124.92%
RUTW220831C022000002022-06-13 9:53AM EDT2,200.002.040.951.600.00-41625.12%
RUTW220831C022100002022-06-15 2:45PM EDT2,210.002.450.851.450.00-1225.17%
RUTW220831C022200002022-04-20 3:16PM EDT2,220.0044.002.854.000.00-2030.28%
RUTW220831C022300002022-06-15 2:41PM EDT2,230.001.250.701.250.00-2925.45%
RUTW220831C022500002022-06-16 1:32PM EDT2,250.000.610.551.100.00-1925.81%
RUTW220831C022600002022-04-26 3:06PM EDT2,260.0014.403.404.400.00--932.71%
RUTW220831C022700002022-05-16 11:44AM EDT2,270.003.200.550.900.00-2125.89%
RUTW220831C022800002022-06-10 11:10AM EDT2,280.001.550.400.950.00-1126.47%
RUTW220831C023000002022-05-09 12:37PM EDT2,300.003.502.152.650.00-45531.65%
RUTW220831C023200002022-06-02 2:19PM EDT2,320.002.750.250.750.00-101027.15%
RUTW220831C023300002022-06-10 11:09AM EDT2,330.001.020.250.750.00-2327.52%
RUTW220831C023500002022-06-16 1:32PM EDT2,350.000.300.200.650.00-15627.75%
RUTW220831C023700002022-05-12 9:31AM EDT2,370.001.301.501.900.00-1032.84%
RUTW220831C023800002022-04-07 9:56AM EDT2,380.0012.610.254.400.00-1138.05%
RUTW220831C024000002022-06-10 2:30PM EDT2,400.000.600.100.550.00-4528.93%
RUTW220831C024200002022-04-28 2:08PM EDT2,420.003.601.201.700.00-101034.21%
RUTW220831C025000002022-05-20 11:19AM EDT2,500.000.550.000.300.00-1230.20%
RUTW220831C027500002022-06-08 3:33PM EDT2,750.000.100.000.250.00--236.72%
RUTW220831C028500002022-05-27 3:00PM EDT2,850.000.100.000.250.00-202039.33%
RUTW220831C030500002022-04-29 11:33AM EDT3,050.000.150.000.300.00-1017544.97%
Options de ventepour31 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220831P010500002022-06-13 3:48PM EDT1,050.004.601.952.600.00-44558.19%
RUTW220831P011000002022-05-26 10:01AM EDT1,100.004.392.553.300.00-1155.66%
RUTW220831P011500002022-06-15 2:45PM EDT1,150.003.803.304.100.00-3753.08%
RUTW220831P012000002022-06-24 12:09PM EDT1,200.005.004.305.10-2.31-31.60%959850.61%
RUTW220831P012100002022-06-22 10:40AM EDT1,210.007.004.605.400.00-7850.25%
RUTW220831P012500002022-06-24 3:59PM EDT1,250.006.005.606.40-2.60-30.23%102548.88%
RUTW220831P012900002022-06-17 2:31PM EDT1,290.0014.206.907.800.00-6647.07%
RUTW220831P013000002022-06-24 9:59AM EDT1,300.008.647.308.10-2.49-22.37%119346.51%
RUTW220831P013200002022-06-22 10:51AM EDT1,320.0012.038.109.000.00-1945.69%
RUTW220831P013500002022-06-24 2:48PM EDT1,350.0010.009.4010.40-5.00-33.33%15018944.33%
RUTW220831P013700002022-06-15 3:24PM EDT1,370.0013.8510.5011.400.00--343.38%
RUTW220831P014000002022-06-24 3:52PM EDT1,400.0012.8012.4013.30-5.70-30.81%103842.15%
RUTW220831P014400002022-06-14 4:08PM EDT1,440.0028.1015.4016.500.00--140.66%
RUTW220831P014500002022-06-22 3:30PM EDT1,450.0025.4416.3017.300.00-120740.21%
RUTW220831P014800002022-06-24 10:01AM EDT1,480.0021.5619.4020.40-7.27-25.22%54039.17%
RUTW220831P014900002022-06-24 10:01AM EDT1,490.0022.9720.5021.70-6.56-22.21%51238.92%
RUTW220831P015000002022-06-24 10:01AM EDT1,500.0024.2121.8022.70-7.80-24.37%511338.45%
RUTW220831P015100002022-06-24 10:01AM EDT1,510.0025.7923.0024.00-7.16-21.73%52538.12%
RUTW220831P015200002022-06-15 1:08PM EDT1,520.0035.8324.4025.400.00--2037.81%
RUTW220831P015500002022-06-16 1:32PM EDT1,550.0059.6529.0030.100.00-3620336.92%
RUTW220831P015700002022-06-22 1:35PM EDT1,570.0038.9532.5033.60-10.75-21.63%58936.31%
RUTW220831P015800002022-06-22 3:36PM EDT1,580.0052.8234.4035.500.00-101036.01%
RUTW220831P015900002022-06-22 3:14PM EDT1,590.0053.0136.4037.500.00-404435.72%
RUTW220831P016000002022-06-23 2:23PM EDT1,600.0057.8638.5039.700.00-138935.47%
RUTW220831P016100002022-06-22 3:43PM EDT1,610.0062.1340.7042.000.00-9916935.21%
RUTW220831P016200002022-06-24 10:43AM EDT1,620.0044.9543.1044.30-19.56-30.32%213734.92%
RUTW220831P016300002022-06-23 2:23PM EDT1,630.0067.6645.5046.700.00-11934.61%
RUTW220831P016400002022-06-24 11:58AM EDT1,640.0049.1348.1049.20-17.71-26.50%519734.31%
RUTW220831P016500002022-06-23 12:20PM EDT1,650.0073.2050.8051.900.00-2320434.03%
RUTW220831P016600002022-06-24 2:59PM EDT1,660.0053.4053.6054.90-23.43-30.50%3630433.83%
RUTW220831P016700002022-06-24 10:43AM EDT1,670.0058.5656.4057.70-25.39-30.24%142433.50%
RUTW220831P016800002022-06-22 3:15PM EDT1,680.0061.6659.5060.80-22.45-26.69%495433.23%
RUTW220831P016900002022-06-24 11:58AM EDT1,690.0064.1362.9064.20-21.97-25.52%810533.02%
RUTW220831P017000002022-06-24 2:59PM EDT1,700.0066.1066.3067.50-30.83-31.81%4825432.73%
RUTW220831P017100002022-06-24 10:35AM EDT1,710.0070.9069.7071.10-27.64-28.05%285932.49%
RUTW220831P017200002022-06-24 9:59AM EDT1,720.0082.0073.4074.80-19.53-19.24%61032.24%
RUTW220831P017300002022-06-24 2:59PM EDT1,730.0077.3077.3078.70-39.33-33.72%215432.00%
RUTW220831P017400002022-06-24 10:35AM EDT1,740.0082.5281.3082.70-54.91-39.95%41031.74%
RUTW220831P017500002022-06-24 10:33AM EDT1,750.0087.6085.7087.10-16.88-16.16%186831.57%
RUTW220831P017600002022-06-23 9:30AM EDT1,760.00125.0890.1091.500.00-106731.34%
RUTW220831P017700002022-06-16 10:38AM EDT1,770.00156.2294.7096.100.00-1731.12%
RUTW220831P017800002022-06-24 9:59AM EDT1,780.00110.0299.30100.70-14.98-11.98%3430.85%
RUTW220831P017900002022-06-24 10:08AM EDT1,790.00108.18100.00109.00-15.39-12.45%11031.75%
RUTW220831P018000002022-06-24 12:23PM EDT1,800.00111.47103.00117.80-72.74-39.49%12132.76%
RUTW220831P018100002022-06-15 10:30AM EDT1,810.00135.66108.20123.500.00-23132.70%
RUTW220831P018200002022-05-31 12:10PM EDT1,820.0083.95113.60129.000.00-304932.51%
RUTW220831P018300002022-06-09 11:06AM EDT1,830.0081.91119.00133.900.00-12632.07%
RUTW220831P018500002022-06-14 3:22PM EDT1,850.00159.85131.00145.90-32.18-16.76%4431.77%
RUTW220831P018600002022-06-07 3:28PM EDT1,860.0078.30137.30152.600.00-1031.78%
RUTW220831P018700002022-06-10 10:14AM EDT1,870.00133.77143.70158.600.00-1131.50%
RUTW220831P019000002022-06-16 1:21PM EDT1,900.00260.87164.10179.100.00-1231.21%
RUTW220831P019100002022-06-13 11:53AM EDT1,910.00213.38171.50186.200.00-8831.11%
RUTW220831P019300002022-04-20 11:45AM EDT1,930.0080.10193.30209.000.00-44534.10%
RUTW220831P019400002022-05-05 2:23PM EDT1,940.00158.50122.00136.500.00-4480.00%
RUTW220831P019500002022-05-26 10:34AM EDT1,950.00172.44200.50221.200.00-1232.86%
RUTW220831P019700002022-04-08 11:22AM EDT1,970.00110.56189.00211.900.00-2120.03%
RUTW220831P019900002022-05-26 10:34AM EDT1,990.00199.04232.00255.300.00-1533.77%
RUTW220831P020000002022-06-13 10:56AM EDT2,000.00297.63240.50263.200.00-1133.63%
RUTW220831P020200002022-06-13 10:56AM EDT2,020.00315.28258.50280.600.00-1133.98%
RUTW220831P020300002022-04-06 3:50PM EDT2,030.00135.70226.00250.000.00--50.00%
RUTW220831P020400002022-03-29 11:10AM EDT2,040.00100.09221.10224.100.00-120.00%
RUTW220831P020500002022-04-06 1:41PM EDT2,050.00145.52240.50264.500.00--10.00%
RUTW220831P020600002022-06-22 3:37PM EDT2,060.00373.62295.00317.300.00-1235.27%
RUTW220831P020700002022-06-22 3:37PM EDT2,070.00383.22304.50326.700.00-1235.66%
RUTW220831P020900002022-04-18 12:09AM EDT2,090.00186.28259.10281.500.00--10.00%
RUTW220831P021100002022-04-25 3:42PM EDT2,110.00214.01311.50335.500.00-220.00%
RUTW220831P021300002022-04-06 3:50PM EDT2,130.00185.38304.50328.500.00--40.00%
RUTW220831P021400002022-04-22 3:27PM EDT2,140.00238.51362.50386.500.00-2233.95%
RUTW220831P021700002022-04-20 2:51PM EDT2,170.00190.26390.50414.500.00-2034.15%
RUTW220831P022400002022-05-16 3:12PM EDT2,240.00452.33495.50519.500.00--552.53%
RUTW220831P022500002022-05-16 3:12PM EDT2,250.00461.87505.50529.500.00--153.15%
RUTW220831P023500002022-04-18 12:09AM EDT2,350.00352.13497.50521.500.00--30.00%