La bourse ferme dans 4 h 56 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 016,62+41,36 (+2,09 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
16 septembre 2022
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
534.120.00--01,150.000.250.00-100
777.150.00-5001,200.000.200.00-10
-----1,210.004.210.00-88
-----1,240.0011.000.00-1419
548.820.00-1201,250.000.400.00-80
-----1,260.000.400.00-10
-----1,270.001.790.00-50
-----1,280.000.500.00-50
485.390.00-101,290.000.850.00-10
475.630.00-101,300.000.480.00-20
-----1,310.001.250.00-20
456.440.00-211,320.002.600.00-50
444.820.00-421,330.002.560.00-50
-----1,340.000.750.00-50
880.640.00--141,350.000.680.00-20
-----1,360.001.650.00-10
-----1,370.000.650.00-60
-----1,380.000.480.00-50
-----1,390.000.530.00-50
347.430.00-23091,400.000.750.00-10
371.280.00-421,410.000.680.00-100
333.200.00--31,420.000.760.00-100
-----1,430.000.900.00-50
265.800.00-111,440.001.100.00-20
333.800.00-4171,450.000.800.00-190
-----1,460.001.070.00-10
-----1,470.001.240.00-20
-----1,480.000.800.00-20
258.670.00-441,490.001.330.00-50
247.740.00-14531,500.001.050.00-20
255.140.00--31,510.001.270.00-10
239.640.00-221,520.001.200.00-10
235.510.00-651,530.001.300.00-30
248.320.00-101,540.001.300.00-30
254.990.00-301,550.001.190.00-2150
168.920.00-231,560.001.290.00-100
230.100.00-221,570.002.040.00-10
184.200.00-161,580.002.250.00-130
205.470.00-601,590.001.640.00-20
377.950.00-201,600.001.800.00-150
238.420.00--01,610.002.440.00-10
158.220.00-161,620.002.050.00-1050
-----1,630.002.500.00-100
143.710.00-19201,640.002.310.00-60
213.710.00-101,650.002.560.00-160
236.920.00-101,660.002.800.00-60
303.400.00-2501,670.003.070.00-5760
156.800.00-201,680.003.300.00-510
285.150.00-201,690.003.450.00-40
307.340.00-2001,700.003.850.00-5390
184.340.00-1001,710.004.240.00-280
240.500.00-201,720.004.550.00-1190
197.560.00-601,730.004.830.00-1430
247.050.00-101,740.005.400.00-920
217.140.00-101,750.005.760.00-1510
261.290.00-101,760.006.350.00-850
251.900.00-101,770.006.750.00-680
183.350.00-101,780.007.330.00-750
207.330.00-101,790.008.150.00-630
222.700.00-5201,800.008.690.00-5190
180.440.00-101,810.009.650.00-560
197.100.00-1501,820.0010.180.00-1090
186.420.00-101,830.0011.360.00-560
187.860.00-701,840.0012.440.00-320
171.390.00-1101,850.0013.410.00-2570
163.010.00-2601,860.0014.650.00-830
161.310.00-701,870.0015.770.00-910
151.780.00-1301,880.0017.300.00-5650
144.810.00-3801,890.0018.770.00-1340
133.200.00-4801,900.0021.000.00-2850
128.310.00-1201,910.0022.590.00-660
118.110.00-301,920.0024.350.00-2230
112.660.00-2601,930.0026.770.00-830
104.790.00-7101,940.0029.670.00-2450
97.240.00-5801,950.0032.160.00-3430
90.500.00-1601,960.0034.100.00-430
84.010.00-2001,970.0038.080.00-450
77.150.00-7501,980.0040.830.00-1880
70.410.00-35701,990.0044.200.00-3300
63.940.00-48702,000.0048.620.00-3420
57.000.00-54602,010.0052.200.00-5990
53.350.00-3202,020.0056.910.00-140
47.940.00-6502,030.0061.500.00-640
42.410.00-10402,040.0067.010.00-310
38.560.00-3602,050.0072.520.00-80
34.070.00-2902,060.00117.700.00-40
30.300.00-802,070.0085.680.00-10
26.130.00-5402,080.0090.030.00-50
22.920.00-12402,090.0097.360.00-10
20.000.00-26002,100.00104.180.00-60
17.200.00-28302,110.00154.370.00-80
15.050.00-4802,120.00153.400.00-413
12.930.00-3102,130.00127.570.00-20
9.970.00-1002,140.00336.610.00-45
9.700.00-1602,150.00167.020.00-30
6.950.00-302,160.00158.900.00-40
7.030.00-1402,170.00225.970.00-20
6.200.00-1202,180.00171.070.00-30
4.140.00-3202,190.00305.100.00-410
4.650.00-11502,200.00314.960.00-410
4.060.00-6202,210.00498.670.00-28
3.520.00-3302,220.00508.540.00-212
2.100.00-102,230.00532.370.00-923
15.200.00-3442,240.00232.100.00-22
1.950.00-102,250.00527.510.00-1270
0.800.00-202,260.00562.140.00-1011
0.950.00-1332,270.00164.240.00-95
1.500.00-102,280.00589.900.00--1
7.310.00-2102,290.00194.500.00--1
1.100.00-102,300.00565.270.00-190212
4.030.00-1462,310.00243.420.00-55
7.260.00-1252,320.00585.050.00-190190
16.900.00-722,330.00244.840.00-44
1.720.00-1272,340.00-----
0.420.00-302,350.00202.590.00-42
0.730.00-3122,360.00-----
34.500.00-10102,370.00-----
28.000.00-112,380.00574.500.00-10
92.900.00--12,390.00-----
0.370.00-1702,400.00215.000.00-100150
2.200.00-142,420.00-----
77.300.00--42,430.00702.730.00-12
74.300.00--42,440.00-----
1.750.00-261082,450.00-----
0.390.00-3562,460.00728.590.00-11
20.600.00-30132,470.00-----
18.360.00-292,480.00-----
0.250.00-9112,490.00-----
0.100.00-202,500.00725.000.00-10
10.210.00-682,510.00-----
1.070.00-1682,520.00-----
10.930.00-482,530.00-----
11.350.00-152,540.00-----
0.820.00-1382,550.00-----
0.100.00-10292,560.00-----
14.820.00-222,570.00-----
0.500.00-2712,600.00-----
0.730.00-112,640.00-----
0.300.00-40402,650.00-----
0.300.00-103362,700.00-----
3.610.00-112,750.00-----
2.750.00--02,800.00-----
0.050.00--102,850.00-----
0.170.00-11032,900.00-----
0.150.00-10102,950.00-----
0.320.00-19953,000.00-----
0.050.00--103,100.00-----
1.470.00--13,150.001,412.800.00-11
0.100.00-30303,200.00-----
0.300.00-13453,250.00-----
0.170.00-751853,300.001,383.000.00-10