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’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220930C012700002022-06-16 3:11PM EDT1,270.00407.43485.10507.500.00--144.66%
RUTW220930C014000002021-11-10 7:47AM EDT1,400.00880.05779.00875.000.00-33202.35%
RUTW220930C014500002021-11-10 7:47AM EDT1,450.00795.38733.00829.000.00--12192.76%
RUTW220930C015000002021-12-27 12:40PM EDT1,500.00771.61548.10558.600.00-20123.43%
RUTW220930C016000002021-12-27 12:40PM EDT1,600.00680.86473.00493.300.00-20115.84%
RUTW220930C016100002022-06-16 1:27PM EDT1,610.00142.30200.60203.400.00--531.20%
RUTW220930C016500002022-06-17 9:35AM EDT1,650.00124.38171.80174.400.00-1130.41%
RUTW220930C016600002022-06-17 9:35AM EDT1,660.00118.61164.90167.400.00-1130.20%
RUTW220930C017000002022-06-21 9:30AM EDT1,700.00106.13138.50141.000.00-1229.45%
RUTW220930C017500002022-06-14 12:12PM EDT1,750.0094.50108.50110.400.00-1128.33%
RUTW220930C017600002022-06-16 1:57PM EDT1,760.0064.78102.90104.800.00-1128.13%
RUTW220930C017900002022-06-16 11:50AM EDT1,790.0056.7487.1088.800.00-3327.49%
RUTW220930C018000002022-06-24 3:52PM EDT1,800.0085.2682.1083.80+27.16+46.75%1327.29%
RUTW220930C018200002022-06-16 2:26PM EDT1,820.0042.7072.6074.300.00--2526.89%
RUTW220930C019000002022-06-17 3:43PM EDT1,900.0025.5041.7043.000.00-1625.36%
RUTW220930C019300002022-06-14 9:47AM EDT1,930.0032.1033.0034.200.00-5824.89%
RUTW220930C019500002022-06-14 2:07PM EDT1,950.0025.2528.0029.200.00--124.62%
RUTW220930C019600002022-06-21 4:11PM EDT1,960.0018.4025.7026.900.00-4524.49%
RUTW220930C019800002022-06-24 2:05PM EDT1,980.0021.8021.6022.80+4.30+24.57%6324.26%
RUTW220930C019900002022-06-24 3:23PM EDT1,990.0020.5019.8020.90-8.50-29.31%50024.13%
RUTW220930C020000002022-06-24 3:18PM EDT2,000.0018.8018.1019.20+8.00+74.07%5824.04%
RUTW220930C020100002022-06-16 10:07AM EDT2,010.0010.1816.5017.600.00-15223.95%
RUTW220930C020200002022-05-20 11:19AM EDT2,020.0026.178.1010.800.00-1121.17%
RUTW220930C020400002022-04-01 9:58AM EDT2,040.00173.5862.7067.400.00-10043.76%
RUTW220930C020500002022-06-17 1:56PM EDT2,050.007.0011.3012.400.00-4623.67%
RUTW220930C020600002022-05-05 12:30PM EDT2,060.0051.1540.9043.100.00-2237.03%
RUTW220930C020700002022-05-06 9:37AM EDT2,070.0045.4237.8040.200.00-1236.64%
RUTW220930C020800002022-05-05 3:26PM EDT2,080.0044.0335.3037.500.00-2236.27%
RUTW220930C020900002022-06-10 9:57AM EDT2,090.0020.007.708.600.00--123.44%
RUTW220930C021000002022-06-23 1:18PM EDT2,100.004.606.907.900.00-11323.44%
RUTW220930C021100002022-05-05 10:23AM EDT2,110.0042.8027.8030.200.00-311135.22%
RUTW220930C021200002022-05-20 11:19AM EDT2,120.0012.403.505.200.00-1622.23%
RUTW220930C021400002022-04-20 10:37AM EDT2,140.0087.8310.5011.300.00--1427.62%
RUTW220930C021500002022-05-27 10:54AM EDT2,150.0021.674.205.100.00-110123.44%
RUTW220930C021600002022-04-01 9:52AM EDT2,160.00105.5129.1034.300.00-10439.75%
RUTW220930C021700002022-04-01 9:52AM EDT2,170.00100.6627.1032.200.00-10439.45%
RUTW220930C022000002022-06-24 3:40PM EDT2,200.002.932.553.40-1.07-26.75%1823.65%
RUTW220930C022300002022-06-14 2:07PM EDT2,230.002.221.852.700.00-1023.84%
RUTW220930C022500002022-06-24 3:40PM EDT2,250.001.881.502.35-1.21-39.16%15324.03%
RUTW220930C022800002022-06-14 2:07PM EDT2,280.001.401.101.900.00-1524.28%
RUTW220930C022900002022-04-01 2:33PM EDT2,290.0053.7710.9014.700.00-5536.69%
RUTW220930C023000002022-06-02 3:21PM EDT2,300.006.600.851.700.00-3224.55%
RUTW220930C023100002022-04-28 10:25AM EDT2,310.0010.465.009.500.00-252533.92%
RUTW220930C023200002022-05-05 12:48PM EDT2,320.007.784.806.000.00-22331.22%
RUTW220930C023300002021-11-10 7:47AM EDT2,330.00169.50100.10164.100.00--3082.55%
RUTW220930C023500002022-06-24 9:56AM EDT2,350.001.000.451.25-0.66-39.76%15525.09%
RUTW220930C023600002022-05-05 12:48PM EDT2,360.005.782.854.300.00-2330.78%
RUTW220930C023700002022-04-27 1:27PM EDT2,370.008.132.907.000.00-15134.12%
RUTW220930C023800002022-01-25 11:14AM EDT2,380.0035.3321.1023.000.00-1045.45%
RUTW220930C023900002022-04-27 1:27PM EDT2,390.007.032.306.400.00-15134.27%
RUTW220930C024000002022-05-09 1:34PM EDT2,400.002.462.103.000.00-4630.31%
RUTW220930C024100002021-11-11 5:09PM EDT2,410.00203.3078.30118.300.00--1876.39%
RUTW220930C024300002022-01-27 11:31AM EDT2,430.0024.2022.0032.000.00-1152.22%
RUTW220930C024400002022-05-06 2:31PM EDT2,440.002.911.302.650.00-2231.02%
RUTW220930C024500002022-01-24 12:13PM EDT2,450.0020.9113.1016.600.00-1144.64%
RUTW220930C024800002022-01-21 12:31PM EDT2,480.0025.0516.8019.800.00-1147.85%
RUTW220930C025000002022-05-11 3:52PM EDT2,500.002.000.451.350.00-11929.91%
RUTW220930C025300002021-11-11 5:09PM EDT2,530.00144.8039.0079.000.00--1868.33%
RUTW220930C025500002022-06-23 1:14PM EDT2,550.000.300.150.600.00-21828.39%
RUTW220930C026000002022-04-26 2:06PM EDT2,600.002.650.001.600.00-1533.48%
RUTW220930C026100002021-12-29 4:07PM EDT2,610.0038.905.4010.000.00--145.54%
RUTW220930C026200002021-12-29 4:23PM EDT2,620.0036.405.109.600.00--445.51%
RUTW220930C026300002021-12-29 4:15PM EDT2,630.0035.104.709.200.00--345.47%
RUTW220930C026400002021-12-29 4:22PM EDT2,640.0033.004.408.900.00--945.51%
RUTW220930C026500002022-05-11 3:43PM EDT2,650.001.050.000.900.00-202232.43%
RUTW220930C027000002022-06-06 2:09PM EDT2,700.000.300.000.500.00-202231.54%
RUTW220930C027500002021-11-10 7:47AM EDT2,750.0039.005.0045.000.00--10661.18%
RUTW220930C028000002022-06-06 2:10PM EDT2,800.000.200.000.450.00-104033.52%
RUTW220930C029000002022-02-04 10:34AM EDT2,900.003.030.004.800.00-3748.22%
RUTW220930C030000002022-04-20 10:36AM EDT3,000.001.050.000.500.00--1438.26%
RUTW220930C031000002022-06-15 10:11AM EDT3,100.000.050.000.400.00-3739.43%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220930P011000002022-06-24 1:33PM EDT1,100.005.675.106.00-5.03-47.01%3251.62%
RUTW220930P011500002022-06-09 11:18AM EDT1,150.005.516.507.300.00-1250.02%
RUTW220930P012000002022-06-22 10:01AM EDT1,200.0012.508.109.000.00-1447.86%
RUTW220930P012500002022-06-16 2:36PM EDT1,250.0012.0010.2011.10-10.40-46.43%23045.78%
RUTW220930P013000002022-06-22 9:30AM EDT1,300.0020.8012.8013.800.00-12443.85%
RUTW220930P013500002022-06-02 10:54AM EDT1,350.0015.0616.1017.100.00-535641.93%
RUTW220930P014000002022-06-17 9:46AM EDT1,400.0035.0320.4021.400.00-12740.20%
RUTW220930P014500002022-06-17 9:46AM EDT1,450.0043.4325.8026.900.00-1438.58%
RUTW220930P015000002022-06-16 9:37AM EDT1,500.0052.9432.7033.900.00-126437.08%
RUTW220930P015500002022-06-15 10:03AM EDT1,550.0053.3041.5042.700.00-110435.66%
RUTW220930P015600002022-06-24 3:39PM EDT1,560.0043.4943.4044.70-15.61-26.41%5535.39%
RUTW220930P016000002022-06-24 3:39PM EDT1,600.0052.2652.3053.60-36.93-41.41%101934.31%
RUTW220930P016300002022-06-24 3:39PM EDT1,630.0059.8360.0061.30-36.43-37.85%5633.52%
RUTW220930P016400002022-06-17 9:35AM EDT1,640.00100.0962.8064.100.00-1133.27%
RUTW220930P016500002022-06-16 12:38PM EDT1,650.00112.7065.6067.000.00-31633.02%
RUTW220930P017000002022-06-16 3:58PM EDT1,700.00138.5981.5083.200.00-213631.76%
RUTW220930P017500002022-06-24 3:43PM EDT1,750.00101.10101.20102.70-30.09-22.94%11030.57%
RUTW220930P017600002022-06-24 1:55PM EDT1,760.00105.10105.40107.10+10.36+10.94%3830.36%
RUTW220930P017700002022-05-23 11:47AM EDT1,770.00114.12144.50146.700.00-1239.84%
RUTW220930P017800002022-06-02 10:19AM EDT1,780.0085.57114.50116.200.00-1229.91%
RUTW220930P017900002022-06-13 1:37PM EDT1,790.00151.82119.10121.000.00-1329.69%
RUTW220930P018000002022-05-17 3:22PM EDT1,800.00109.47189.60195.700.00-2548.69%
RUTW220930P018100002022-06-24 1:55PM EDT1,810.00130.50129.20131.20-43.26-24.90%1029.31%
RUTW220930P018300002022-02-24 2:50PM EDT1,830.00119.3959.2079.200.00--510.54%
RUTW220930P018400002022-02-24 2:50PM EDT1,840.00122.7161.1081.100.00--58.29%
RUTW220930P018600002022-04-22 2:44PM EDT1,860.00111.75161.50174.000.00-2132.53%
RUTW220930P018700002022-01-31 10:38AM EDT1,870.00132.88101.00106.100.00-207.29%
RUTW220930P018800002021-10-21 11:54AM EDT1,880.0081.5051.1091.100.00--40.00%
RUTW220930P018900002022-02-24 2:46PM EDT1,890.00144.6873.2093.200.00--40.00%
RUTW220930P019000002022-04-22 2:44PM EDT1,900.00126.46185.00197.700.00-25531.54%
RUTW220930P019100002022-02-24 1:26PM EDT1,910.00162.8778.5098.500.00--10.00%
RUTW220930P019200002022-02-15 4:48PM EDT1,920.00110.85105.10115.300.00-250.00%
RUTW220930P019500002022-02-15 4:48PM EDT1,950.00120.25114.40124.600.00-2110.00%
RUTW220930P019600002022-02-24 1:26PM EDT1,960.00185.5192.90112.900.00-160.00%
RUTW220930P019700002022-04-22 11:42AM EDT1,970.00145.00227.50251.200.00-3332.11%
RUTW220930P019800002022-05-26 12:11PM EDT1,980.00196.43231.30253.100.00--530.13%
RUTW220930P019900002022-04-20 9:37AM EDT1,990.00113.000.000.000.00-3150.00%
RUTW220930P020000002022-06-16 3:58PM EDT2,000.00357.74247.70270.200.00-13130.52%
RUTW220930P020100002022-05-31 9:30AM EDT2,010.00190.33256.00278.500.00--2430.58%
RUTW220930P020200002022-05-31 9:30AM EDT2,020.00196.53264.50287.200.00-122430.77%
RUTW220930P020300002022-05-26 12:11PM EDT2,030.00229.94273.10295.700.00-5530.85%
RUTW220930P020400002022-05-24 10:35AM EDT2,040.00315.83340.40349.700.00-11446.29%
RUTW220930P020500002022-05-06 10:22AM EDT2,050.00252.20206.60210.600.00-20150.00%
RUTW220930P020600002022-05-05 2:04PM EDT2,060.00247.83213.50217.600.00-450.00%
RUTW220930P020700002022-05-24 10:43AM EDT2,070.00338.86370.60380.000.00-11148.52%
RUTW220930P020800002022-01-31 10:38AM EDT2,080.00228.63177.90184.200.00-1100.00%
RUTW220930P020900002022-05-24 10:35AM EDT2,090.00358.83393.80401.100.00-1050.26%
RUTW220930P021000002022-03-14 12:20PM EDT2,100.00243.870.000.000.00-200.00%
RUTW220930P021100002022-04-26 10:44AM EDT2,110.00252.70289.10304.300.00--00.00%
RUTW220930P021200002022-05-24 10:43AM EDT2,120.00383.01415.50425.000.00-1150.32%
RUTW220930P021400002022-04-07 3:40PM EDT2,140.00203.07319.00343.000.00--30.00%
RUTW220930P021500002022-04-07 3:40PM EDT2,150.00208.86327.50351.500.00--30.00%
RUTW220930P021600002022-05-24 10:39AM EDT2,160.00419.40456.60466.200.00-101051.69%
RUTW220930P021700002022-03-14 9:42AM EDT2,170.00279.49233.90238.800.00--100.00%
RUTW220930P021800002022-02-08 1:01PM EDT2,180.00234.69257.30261.200.00-400.00%
RUTW220930P021900002022-04-07 3:42PM EDT2,190.00234.62361.50385.500.00--30.00%
RUTW220930P022000002022-04-07 3:42PM EDT2,200.00241.12370.50394.500.00-330.00%
RUTW220930P022100002022-05-24 10:39AM EDT2,210.00466.39502.60512.200.00-151553.37%
RUTW220930P022200002022-04-21 11:42AM EDT2,220.00240.97440.50464.500.00-151530.67%
RUTW220930P022800002021-12-01 2:57PM EDT2,280.00250.65187.50203.000.00--00.00%
RUTW220930P023000002022-06-21 11:26AM EDT2,300.00591.10528.50547.300.00-122636.09%
RUTW220930P023100002022-03-16 2:09PM EDT2,310.00354.07329.20333.700.00-25250.00%
RUTW220930P023500002022-03-18 2:12PM EDT2,350.00316.09362.40367.200.00-15150.00%
RUTW220930P023700002022-03-18 2:12PM EDT2,370.00331.21379.60384.500.00-15150.00%
RUTW220930P024600002022-01-24 4:55PM EDT2,460.00461.98535.60541.800.00-100.00%
RUTW220930P026500002022-03-15 9:40AM EDT2,650.00695.97624.30631.200.00-140.00%
RUTW220930P027000002022-02-18 4:32PM EDT2,700.00697.50604.50628.500.00-330.00%