La bourse ferme dans 43 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 682,87+26,99 (+1,63 %)
À partir de 10:32AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221031C011500002022-08-01 10:23AM EDT1,150.00721.30702.70708.600.00-5050225.10%
RUTW221031C012000002022-08-01 10:23AM EDT1,200.00672.30651.60658.000.00-5051209.68%
RUTW221031C012100002022-07-20 11:14AM EDT1,210.00621.22737.00761.000.00--0276.83%
RUTW221031C014000002022-06-14 11:25AM EDT1,400.00349.80325.00347.000.00--181.98%
RUTW221031C015500002022-09-07 2:36PM EDT1,550.00285.36154.50157.800.00--536.54%
RUTW221031C015700002022-06-17 4:15PM EDT1,570.00184.00208.00231.400.00-808078.28%
RUTW221031C016000002022-09-07 3:12PM EDT1,600.00245.78120.60124.000.00--437.22%
RUTW221031C016400002022-09-23 3:06PM EDT1,640.0084.8590.2092.900.00-9933.81%
RUTW221031C016500002022-09-02 3:07PM EDT1,650.00197.8688.3091.200.00-9935.77%
RUTW221031C016800002022-09-23 3:46PM EDT1,680.0069.6169.4072.100.00-713034.03%
RUTW221031C016900002022-09-23 3:48PM EDT1,690.0063.0864.6067.100.00-7833.90%
RUTW221031C017000002022-09-23 3:46PM EDT1,700.0059.1659.6060.700.00-71033.00%
RUTW221031C017100002022-09-26 2:46PM EDT1,710.0046.8052.6053.600.00-52731.64%
RUTW221031C017200002022-09-22 3:47PM EDT1,720.0073.1348.2049.300.00--131.51%
RUTW221031C017300002022-09-23 2:39PM EDT1,730.0040.1745.2046.200.00-51031.87%
RUTW221031C017400002022-09-27 9:30AM EDT1,740.0039.2542.1043.00+2.54+6.92%11632.07%
RUTW221031C017500002022-09-23 1:53PM EDT1,750.0033.9237.2038.300.00-213231.40%
RUTW221031C017600002022-09-27 9:59AM EDT1,760.0033.8834.4035.30-2.18-6.05%1331.48%
RUTW221031C017700002022-09-27 9:30AM EDT1,770.0028.8129.1030.10+1.82+6.74%11830.27%
RUTW221031C017800002022-09-26 11:32AM EDT1,780.0024.3027.5028.300.00-1230.77%
RUTW221031C017900002022-09-26 11:32AM EDT1,790.0021.6824.7025.500.00-110730.61%
RUTW221031C018000002022-09-26 9:45AM EDT1,800.0021.6521.2022.000.00-17529.91%
RUTW221031C018100002022-09-27 9:59AM EDT1,810.0019.2119.4020.10-0.05-0.26%2730.04%
RUTW221031C018200002022-09-26 12:04PM EDT1,820.0013.3217.1017.800.00-21529.81%
RUTW221031C018300002022-09-26 12:05PM EDT1,830.0011.7014.0014.900.00-53829.02%
RUTW221031C018400002022-09-27 9:59AM EDT1,840.0013.1912.1013.20+1.35+11.40%14028.92%
RUTW221031C018500002022-09-23 1:53PM EDT1,850.0010.9111.1011.900.00-255129.01%
RUTW221031C018600002022-09-26 2:26PM EDT1,860.007.7710.1010.700.00-12329.09%
RUTW221031C018700002022-09-26 12:10PM EDT1,870.006.728.709.400.00-41128.98%
RUTW221031C018800002022-09-26 1:21PM EDT1,880.005.407.608.200.00-15728.84%
RUTW221031C018900002022-09-26 2:26PM EDT1,890.005.116.106.700.00-91828.25%
RUTW221031C019000002022-09-26 12:10PM EDT1,900.005.855.406.10+1.49+34.17%22628.49%
RUTW221031C019100002022-09-26 1:47PM EDT1,910.003.744.805.500.00-63228.66%
RUTW221031C019200002022-09-26 1:25PM EDT1,920.002.874.304.800.00-24428.62%
RUTW221031C019300002022-09-22 12:18PM EDT1,930.006.933.303.900.00-13328.15%
RUTW221031C019400002022-09-26 11:25AM EDT1,940.002.913.103.600.00-11628.49%
RUTW221031C019500002022-09-27 10:25AM EDT1,950.002.902.402.95+0.73+33.64%23228.14%
RUTW221031C019600002022-09-26 2:26PM EDT1,960.001.862.302.750.00-11728.52%
RUTW221031C019700002022-09-23 3:47PM EDT1,970.002.401.752.250.00-101528.21%
RUTW221031C019800002022-09-22 1:42PM EDT1,980.003.081.502.000.00-21428.34%
RUTW221031C019900002022-09-22 1:42PM EDT1,990.002.671.301.800.00-1428.53%
RUTW221031C020000002022-09-26 3:46PM EDT2,000.001.181.201.650.00-308828.81%
RUTW221031C020100002022-09-22 12:23PM EDT2,010.002.390.901.400.00-26428.72%
RUTW221031C020200002022-09-26 11:25AM EDT2,020.000.960.801.250.00-18828.88%
RUTW221031C020300002022-09-26 3:46PM EDT2,030.000.870.701.150.00-309529.16%
RUTW221031C020400002022-09-26 11:25AM EDT2,040.000.760.551.000.00-13329.19%
RUTW221031C020500002022-09-26 1:46PM EDT2,050.000.560.500.900.00-113729.38%
RUTW221031C020600002022-09-26 1:47PM EDT2,060.000.550.400.850.00-13129.75%
RUTW221031C020700002022-09-23 1:44PM EDT2,070.000.670.400.750.00-13029.85%
RUTW221031C020800002022-09-06 1:12PM EDT2,080.003.900.350.700.00-22930.15%
RUTW221031C020900002022-09-20 10:34AM EDT2,090.001.840.150.700.00-14330.74%
RUTW221031C021000002022-09-23 11:03AM EDT2,100.000.450.250.600.00-13930.70%
RUTW221031C021100002022-09-23 12:34PM EDT2,110.000.420.200.750.00-4632.18%
RUTW221031C021200002022-09-23 12:34PM EDT2,120.000.360.150.500.00-41331.12%
RUTW221031C021300002022-09-19 9:48AM EDT2,130.001.500.100.500.00-101131.67%
RUTW221031C021400002022-09-07 3:52PM EDT2,140.002.050.100.450.00-152431.81%
RUTW221031C021500002022-09-26 3:46PM EDT2,150.000.300.100.450.00-307732.34%
RUTW221031C021600002022-09-23 2:11PM EDT2,160.000.300.050.400.00-71232.42%
RUTW221031C021700002022-09-20 9:51AM EDT2,170.000.840.050.400.00-203232.94%
RUTW221031C021800002022-09-26 3:46PM EDT2,180.000.240.050.400.00-302233.46%
RUTW221031C021900002022-08-25 10:30AM EDT2,190.0010.140.150.500.00-2034.86%
RUTW221031C022000002022-09-20 2:53PM EDT2,200.000.600.050.350.00-1333.97%
RUTW221031C022100002022-09-26 9:30AM EDT2,210.000.300.000.350.00-1634.47%
RUTW221031C022200002022-09-26 9:30AM EDT2,220.000.250.000.300.00--534.40%
RUTW221031C022300002022-08-26 3:52PM EDT2,230.003.740.100.400.00-1836.01%
RUTW221031C022500002022-09-01 9:53AM EDT2,250.000.790.000.300.00-130435.84%
RUTW221031C022800002022-08-30 3:52PM EDT2,280.000.900.000.350.00-2837.90%
RUTW221031C023000002022-08-16 1:11PM EDT2,300.007.570.004.800.00-30030355.92%
RUTW221031C023500002022-08-30 3:49PM EDT2,350.000.640.000.300.00-1940.53%
RUTW221031C024000002022-05-09 1:00PM EDT2,400.004.333.505.700.00-4061.43%
RUTW221031C024500002022-05-09 1:00PM EDT2,450.003.132.304.300.00-4060.86%
RUTW221031C025000002022-09-07 3:21PM EDT2,500.000.300.000.200.00-2245.22%
RUTW221031C025500002022-08-11 12:53PM EDT2,550.001.060.003.500.00--360.30%
RUTW221031C027000002022-08-22 9:57AM EDT2,700.000.050.000.150.00-102051.61%
RUTW221031C028000002022-08-22 9:57AM EDT2,800.000.050.000.150.00-104052.05%
RUTW221031C028500002022-08-19 9:55AM EDT2,850.000.300.000.150.00-107053.71%
Options de ventepour31 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221031P010000002022-09-12 11:22AM EDT1,000.000.300.300.650.00-244866.28%
RUTW221031P010500002022-09-02 12:57PM EDT1,050.000.900.400.900.00-101362.82%
RUTW221031P011000002022-08-24 1:46PM EDT1,100.000.680.951.350.00-1161.51%
RUTW221031P011500002022-09-20 1:55PM EDT1,150.000.901.051.400.00-2656.23%
RUTW221031P012000002022-09-22 1:36PM EDT1,200.001.051.451.950.00-110253.11%
RUTW221031P012100002022-07-20 11:14AM EDT1,210.005.800.505.300.00--056.64%
RUTW221031P012200002022-07-28 10:50AM EDT1,220.004.400.902.800.00-3351.50%
RUTW221031P012500002022-09-12 12:55PM EDT1,250.001.002.302.800.00-6011350.70%
RUTW221031P012700002022-09-08 11:46AM EDT1,270.001.562.603.100.00-10750.06%
RUTW221031P012800002022-07-28 10:51AM EDT1,280.005.901.703.500.00-3349.97%
RUTW221031P012900002022-07-28 10:53AM EDT1,290.006.201.853.700.00-3349.28%
RUTW221031P013000002022-09-26 11:07AM EDT1,300.003.323.403.900.00-13348.57%
RUTW221031P013100002022-07-18 11:47AM EDT1,310.0011.451.552.850.00--144.68%
RUTW221031P013300002022-09-16 9:53AM EDT1,330.002.784.104.600.00-2246.48%
RUTW221031P013400002022-09-16 1:46PM EDT1,340.002.834.505.100.00-383846.25%
RUTW221031P013500002022-09-20 2:53PM EDT1,350.002.535.005.600.00-13245.94%
RUTW221031P013600002022-09-27 10:07AM EDT1,360.006.015.305.90-0.39-6.09%91045.22%
RUTW221031P013800002022-09-26 11:20AM EDT1,380.006.356.206.800.00-73944.14%
RUTW221031P013900002022-09-26 11:20AM EDT1,390.006.856.607.200.00-78443.46%
RUTW221031P014000002022-09-23 3:47PM EDT1,400.007.897.608.200.00-62443.57%
RUTW221031P014100002022-09-23 11:32AM EDT1,410.006.857.808.600.00-2242.78%
RUTW221031P014200002022-09-23 11:32AM EDT1,420.007.458.909.700.00-11642.82%
RUTW221031P014300002022-09-23 2:17PM EDT1,430.0011.859.6010.400.00-54942.29%
RUTW221031P014400002022-09-23 2:17PM EDT1,440.0012.8510.3011.100.00-53841.70%
RUTW221031P014500002022-09-27 10:03AM EDT1,450.0012.5810.8011.50-1.29-9.30%103140.75%
RUTW221031P014600002022-09-13 3:53PM EDT1,460.005.6011.7012.300.00-3340.18%
RUTW221031P014700002022-09-12 9:46AM EDT1,470.003.3013.5014.200.00-1540.59%
RUTW221031P014800002022-09-27 9:39AM EDT1,480.0013.2014.7015.40+7.13+117.46%12140.22%
RUTW221031P014900002022-09-09 9:48AM EDT1,490.004.9015.9016.700.00-201739.86%
RUTW221031P015000002022-09-26 2:37PM EDT1,500.0021.8016.8017.600.00-24039.11%
RUTW221031P015100002022-09-26 9:44AM EDT1,510.0018.5818.2018.900.00-11438.62%
RUTW221031P015200002022-09-19 3:05PM EDT1,520.006.9119.4020.100.00-1337.99%
RUTW221031P015300002022-09-26 9:44AM EDT1,530.0021.7321.0021.600.00-12737.51%
RUTW221031P015400002022-09-27 9:34AM EDT1,540.0022.9322.8023.50+1.90+9.03%13437.23%
RUTW221031P015500002022-09-23 3:41PM EDT1,550.0027.1225.9026.800.00-9011837.76%
RUTW221031P015600002022-09-26 9:44AM EDT1,560.0027.5727.2028.000.00-1436.84%
RUTW221031P015700002022-09-27 9:39AM EDT1,570.0027.3428.7029.40-2.38-8.01%224235.99%
RUTW221031P015800002022-09-26 2:02PM EDT1,580.0038.8031.2032.100.00-43135.84%
RUTW221031P015900002022-09-26 2:58PM EDT1,590.0039.4333.2034.000.00-11935.14%
RUTW221031P016000002022-09-26 3:12PM EDT1,600.0042.4237.8038.800.00-610035.96%
RUTW221031P016100002022-09-27 9:30AM EDT1,610.0040.5939.0040.00-3.41-7.75%16934.70%
RUTW221031P016200002022-09-26 1:36PM EDT1,620.0052.2544.2045.300.00-12235.53%
RUTW221031P016300002022-09-27 9:30AM EDT1,630.0047.3247.4048.40-10.75-18.51%15035.09%
RUTW221031P016400002022-09-26 2:58PM EDT1,640.0056.1148.7049.700.00-43333.65%
RUTW221031P016500002022-09-26 3:12PM EDT1,650.0060.3351.8052.900.00-54133.09%
RUTW221031P016600002022-09-26 2:58PM EDT1,660.0064.3656.9058.000.00-65133.35%
RUTW221031P016700002022-09-26 1:38PM EDT1,670.0073.5662.8064.300.00-45134.08%
RUTW221031P016800002022-09-26 2:58PM EDT1,680.0073.4664.4065.300.00-10135732.14%
RUTW221031P016900002022-09-27 9:41AM EDT1,690.0064.8568.8069.90-13.89-17.64%54231.83%
RUTW221031P017000002022-09-26 3:04PM EDT1,700.0083.3872.4074.800.00-223731.55%
RUTW221031P017100002022-09-26 2:58PM EDT1,710.0088.9377.6080.400.00-66331.49%
RUTW221031P017200002022-09-26 3:14PM EDT1,720.0095.3084.3087.100.00-95331.85%
RUTW221031P017300002022-09-26 3:14PM EDT1,730.00101.2187.7091.400.00-22630.92%
RUTW221031P017400002022-09-26 1:38PM EDT1,740.00113.0598.50101.200.00-24932.61%
RUTW221031P017500002022-09-26 3:04PM EDT1,750.00112.97104.50107.400.00-714632.41%
RUTW221031P017600002022-09-26 1:38PM EDT1,760.00126.29107.60111.000.00-24730.74%
RUTW221031P017700002022-09-26 2:38PM EDT1,770.00134.72113.70117.400.00-1245730.37%
RUTW221031P017800002022-09-23 3:10PM EDT1,780.00132.06117.80133.800.00-465635.33%
RUTW221031P017900002022-09-26 10:28AM EDT1,790.00116.69127.30131.200.00-242429.79%
RUTW221031P018000002022-09-26 3:04PM EDT1,800.00148.71134.30145.600.00-213133.72%
RUTW221031P018100002022-09-26 2:38PM EDT1,810.00165.36141.00156.500.00-66035.62%
RUTW221031P018200002022-09-26 1:31PM EDT1,820.00172.86149.60153.900.00-16610029.13%
RUTW221031P018300002022-09-26 3:45PM EDT1,830.00177.80157.10172.700.00-1513236.02%
RUTW221031P018400002022-09-26 1:29PM EDT1,840.00192.91165.00181.000.00-25136.23%
RUTW221031P018500002022-09-23 3:10PM EDT1,850.00187.86178.90182.500.00-289031.67%
RUTW221031P018600002022-09-26 1:29PM EDT1,860.00210.67182.50196.800.00-210435.87%
RUTW221031P018700002022-09-26 1:31PM EDT1,870.00217.39191.70196.400.00-111228.88%
RUTW221031P018800002022-09-26 3:47PM EDT1,880.00218.60198.90203.400.00-3225726.86%
RUTW221031P018900002022-09-26 1:29PM EDT1,890.00238.02209.40213.800.00-119028.23%
RUTW221031P019000002022-09-26 12:38PM EDT1,900.00245.29218.70222.900.00-104728.12%
RUTW221031P019100002022-09-26 1:29PM EDT1,910.00256.76227.90232.700.00-27328.77%
RUTW221031P019200002022-09-26 3:47PM EDT1,920.00255.75236.90241.500.00-1716328.04%
RUTW221031P019300002022-09-23 3:44PM EDT1,930.00251.47244.40249.100.00-156224.65%
RUTW221031P019400002022-09-26 12:57PM EDT1,940.00275.50260.40264.900.00-12834.02%
RUTW221031P019500002022-09-23 9:44AM EDT1,950.00261.48256.50270.500.00-53028.92%
RUTW221031P019600002022-09-22 10:20AM EDT1,960.00229.06279.50283.700.00-33034.36%
RUTW221031P019700002022-08-30 10:38AM EDT1,970.00146.10289.10293.300.00-23234.70%
RUTW221031P019800002022-09-23 2:55PM EDT1,980.00321.15291.90296.900.00-100690.00%
RUTW221031P019900002022-09-13 3:39PM EDT1,990.00173.88308.60313.000.00-3635.95%
RUTW221031P020000002022-09-16 1:47PM EDT2,000.00223.69311.90317.000.00-7230.00%
RUTW221031P020100002022-09-13 10:45AM EDT2,010.00172.82328.10332.500.00-1236.84%
RUTW221031P020200002022-09-09 1:53PM EDT2,020.00154.32337.90342.200.00-1637.17%
RUTW221031P020400002022-09-01 12:08PM EDT2,040.00238.96344.50368.000.00-1046.15%
RUTW221031P020500002022-09-02 3:01PM EDT2,050.00236.98361.80367.100.00-170.00%
RUTW221031P020600002022-09-01 12:08PM EDT2,060.00256.91373.10378.400.00-1031.59%
RUTW221031P020700002022-08-24 12:24PM EDT2,070.00157.26399.80403.000.00--50052.22%
RUTW221031P020900002022-07-15 11:07AM EDT2,090.00361.59117.00132.700.00--20.00%
RUTW221031P021000002022-09-01 1:31PM EDT2,100.00289.37408.80413.800.00-110.00%
RUTW221031P021400002022-07-15 11:07AM EDT2,140.00409.19149.90164.500.00--20.00%
RUTW221031P021500002022-09-16 1:47PM EDT2,150.00367.12466.50471.300.00-1044.99%
RUTW221031P021900002022-05-16 12:05AM EDT2,190.00453.080.000.000.00--00.00%
RUTW221031P022000002022-05-16 12:05AM EDT2,200.00462.710.000.000.00--00.00%
RUTW221031P026000002022-09-15 10:10AM EDT2,600.00744.71907.70913.000.00-10100.00%
RUTW221031P028000002022-07-20 11:14AM EDT2,800.00963.15821.80846.800.00--10.00%