La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 664,72-10,21 (-0,61 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221130C011000002022-09-06 12:52PM EDT1,100.00699.55561.00581.100.00--5060.23%
RUTW221130C011500002022-09-06 12:52PM EDT1,150.00650.62512.50532.300.00--5056.98%
RUTW221130C014200002022-06-27 2:21PM EDT1,420.00393.56437.80456.000.00--0124.53%
RUTW221130C016500002022-09-30 12:36PM EDT1,650.00115.7996.00103.10-21.63-15.74%2235.38%
RUTW221130C017000002022-07-26 10:33AM EDT1,700.00181.69295.10298.800.00-11115.61%
RUTW221130C017100002022-09-30 12:36PM EDT1,710.0081.3469.1071.00-17.76-17.92%42433.41%
RUTW221130C017600002022-09-28 3:35PM EDT1,760.0059.1348.0049.80-13.72-18.83%12732.07%
RUTW221130C017700002022-09-30 12:36PM EDT1,770.0053.4944.3046.10+8.66+19.32%41431.81%
RUTW221130C017800002022-09-27 12:08PM EDT1,780.0043.7040.9042.60+2.52+6.12%1431.56%
RUTW221130C017900002022-09-27 3:23PM EDT1,790.0038.1837.6039.400.00-52031.36%
RUTW221130C018000002022-09-30 9:42AM EDT1,800.0037.1034.5036.30-0.12-0.32%1431.13%
RUTW221130C018100002022-09-28 12:31PM EDT1,810.0044.5831.6033.300.00-9930.88%
RUTW221130C018200002022-09-28 3:06PM EDT1,820.0044.6828.9030.600.00-71930.69%
RUTW221130C018300002022-09-28 12:31PM EDT1,830.0032.5026.4027.70-5.33-14.09%22030.33%
RUTW221130C018400002022-09-28 3:06PM EDT1,840.0037.8824.0025.300.00-71930.12%
RUTW221130C018500002022-09-23 10:11AM EDT1,850.0024.0621.9023.100.00-1529.95%
RUTW221130C018600002022-09-28 9:39AM EDT1,860.0021.6619.8021.100.00-2629.80%
RUTW221130C018700002022-09-27 10:13AM EDT1,870.0021.2518.0019.400.00-1429.75%
RUTW221130C018800002022-09-26 2:22PM EDT1,880.0016.6216.2017.500.00-1429.51%
RUTW221130C018900002022-09-30 11:04AM EDT1,890.0018.4514.7015.70+3.35+22.19%2529.26%
RUTW221130C019000002022-09-30 11:04AM EDT1,900.0018.1813.2014.20+3.34+22.51%1529.11%
RUTW221130C019100002022-09-29 10:58AM EDT1,910.0012.3011.9012.900.00-11029.02%
RUTW221130C019200002022-09-28 3:40PM EDT1,920.0020.2010.7012.000.00-11029.14%
RUTW221130C019300002022-09-29 10:58AM EDT1,930.0010.009.6010.500.00-1728.77%
RUTW221130C019400002022-09-29 3:02PM EDT1,940.008.928.609.500.00-5428.70%
RUTW221130C019500002022-09-30 12:25PM EDT1,950.009.797.808.60+1.73+21.46%51128.64%
RUTW221130C019600002022-09-20 9:55AM EDT1,960.0026.486.907.800.00-41428.60%
RUTW221130C019700002022-09-26 10:57AM EDT1,970.008.076.207.100.00-101128.60%
RUTW221130C019800002022-09-30 12:25PM EDT1,980.007.095.606.80-60.04-89.44%5428.95%
RUTW221130C019900002022-09-23 2:38PM EDT1,990.006.105.006.200.00-1628.96%
RUTW221130C020000002022-09-28 2:36PM EDT2,000.007.754.405.600.00-42828.92%
RUTW221130C020100002022-09-19 9:39AM EDT2,010.0018.094.005.100.00-81028.93%
RUTW221130C020200002022-09-20 9:55AM EDT2,020.0014.973.504.600.00-2828.89%
RUTW221130C020300002022-09-21 11:35AM EDT2,030.0014.913.204.200.00-1828.93%
RUTW221130C020400002022-09-21 11:35AM EDT2,040.0013.472.853.900.00-13129.07%
RUTW221130C020500002022-09-30 9:49AM EDT2,050.003.082.553.50-1.52-33.04%153129.02%
RUTW221130C020600002022-08-11 1:20PM EDT2,060.0074.3523.7029.400.00-8750.24%
RUTW221130C020700002022-09-23 1:58PM EDT2,070.002.572.002.950.00-1829.18%
RUTW221130C020900002022-09-23 2:38PM EDT2,090.002.171.602.500.00-1429.36%
RUTW221130C021000002022-09-27 10:41AM EDT2,100.002.051.402.300.00-13429.44%
RUTW221130C021100002022-09-13 10:46AM EDT2,110.0011.831.252.150.00-101729.61%
RUTW221130C021200002022-09-20 10:33AM EDT2,120.004.851.101.950.00-11629.63%
RUTW221130C021300002022-09-16 11:04AM EDT2,130.005.201.001.800.00-1129.73%
RUTW221130C021400002022-09-15 10:38AM EDT2,140.008.130.851.700.00-3329.93%
RUTW221130C021500002022-09-26 10:51AM EDT2,150.001.270.751.550.00-101329.98%
RUTW221130C021600002022-09-15 10:38AM EDT2,160.006.650.701.450.00-3630.13%
RUTW221130C021700002022-08-22 1:52PM EDT2,170.0018.192.052.750.00-4433.77%
RUTW221130C021800002022-09-26 10:51AM EDT2,180.000.950.501.250.00-101630.37%
RUTW221130C021900002022-08-17 10:16AM EDT2,190.0028.002.253.500.00-262736.17%
RUTW221130C022000002022-09-30 2:37PM EDT2,200.000.710.401.10-1.64-69.79%12530.69%
RUTW221130C022100002022-08-22 10:50AM EDT2,210.0014.192.002.450.00-4435.00%
RUTW221130C022400002022-09-02 9:54AM EDT2,240.002.920.200.850.00-1231.29%
RUTW221130C022500002022-09-30 2:37PM EDT2,250.000.480.150.80-3.94-89.14%161631.45%
RUTW221130C022600002022-08-30 11:16AM EDT2,260.004.000.300.700.00-1131.32%
RUTW221130C023000002022-08-25 11:30AM EDT2,300.006.380.200.600.00-1032.26%
RUTW221130C023500002022-08-22 12:47PM EDT2,350.003.900.250.800.00-1035.29%
RUTW221130C024000002022-06-10 11:20AM EDT2,400.004.301.202.300.00-4042.76%
RUTW221130C025000002022-09-16 11:15AM EDT2,500.000.300.000.350.00-1237.12%
Options de ventepour30 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221130P010000002022-08-08 1:47PM EDT1,000.001.400.651.650.00-606054.91%
RUTW221130P010500002022-09-12 9:31AM EDT1,050.000.912.153.000.00-101056.37%
RUTW221130P011000002022-09-13 11:49AM EDT1,100.001.502.853.600.00-42053.28%
RUTW221130P011500002022-09-26 12:47PM EDT1,150.004.503.804.600.00-82950.62%
RUTW221130P012000002022-09-30 2:40PM EDT1,200.005.115.106.10-1.29-20.16%59149.09%
RUTW221130P012100002022-09-15 11:13AM EDT1,210.003.405.406.300.00--148.38%
RUTW221130P012400002022-09-12 9:31AM EDT1,240.002.536.407.400.00-101046.90%
RUTW221130P012500002022-09-30 2:40PM EDT1,250.006.706.907.80+3.30+97.06%591346.40%
RUTW221130P013000002022-09-30 1:49PM EDT1,300.008.409.3010.60-3.20-27.59%33144.40%
RUTW221130P013500002022-09-28 2:36PM EDT1,350.0011.0512.8014.200.00-64342.34%
RUTW221130P013600002022-08-22 9:45AM EDT1,360.008.200.000.000.00-1112.50%
RUTW221130P014000002022-09-29 2:54PM EDT1,400.0021.1417.6019.000.00-32540.34%
RUTW221130P014200002022-09-30 3:38PM EDT1,420.0020.3220.0021.50-0.47-2.26%10339.66%
RUTW221130P014300002022-09-26 2:22PM EDT1,430.0024.0421.3022.800.00-11639.29%
RUTW221130P014500002022-09-27 10:12AM EDT1,450.0025.2924.1025.600.00-1138.54%
RUTW221130P014600002022-09-15 10:38AM EDT1,460.0011.1625.7027.200.00--338.21%
RUTW221130P014800002022-09-30 11:04AM EDT1,480.0024.4329.0030.40+12.00+96.54%1337.41%
RUTW221130P014900002022-09-30 11:04AM EDT1,490.0025.9830.9032.20-9.84-27.47%1337.04%
RUTW221130P015000002022-09-30 2:19PM EDT1,500.0029.5732.8034.20-8.34-22.00%41236.73%
RUTW221130P015100002022-09-26 1:13PM EDT1,510.0039.4634.9036.300.00-201136.42%
RUTW221130P015200002022-09-30 2:19PM EDT1,520.0033.3737.1038.50-4.73-12.41%42136.10%
RUTW221130P015300002022-09-30 4:12PM EDT1,530.0040.2739.4040.80-5.66-12.32%3135.78%
RUTW221130P015400002022-09-26 2:33PM EDT1,540.0046.4041.8043.500.00-221435.58%
RUTW221130P015500002022-09-29 3:36PM EDT1,550.0045.2044.3046.000.00-56635.23%
RUTW221130P015700002022-09-30 10:13AM EDT1,570.0045.5849.7051.50-10.37-18.53%52834.59%
RUTW221130P015800002022-09-30 10:33AM EDT1,580.0045.1552.7054.40-12.84-22.14%111034.25%
RUTW221130P015900002022-09-29 9:31AM EDT1,590.0051.2255.7057.500.00-106533.93%
RUTW221130P016000002022-09-30 12:33PM EDT1,600.0051.6759.0060.80+1.43+2.85%145133.64%
RUTW221130P016100002022-09-28 1:34PM EDT1,610.0051.8662.3064.200.00-435933.32%
RUTW221130P016200002022-09-30 4:12PM EDT1,620.0066.9965.9067.70-1.64-2.39%1712732.98%
RUTW221130P016300002022-09-30 4:01PM EDT1,630.0072.1769.6071.50+2.64+3.80%212132.70%
RUTW221130P016400002022-09-29 9:37AM EDT1,640.0073.3473.5075.400.00-219932.39%
RUTW221130P016500002022-09-30 12:33PM EDT1,650.0068.2877.5079.40+8.24+13.72%226932.05%
RUTW221130P016600002022-09-29 9:31AM EDT1,660.0074.5381.7083.600.00-2016231.73%
RUTW221130P016700002022-09-30 3:38PM EDT1,670.0086.7186.1088.00+16.73+23.91%199031.41%
RUTW221130P016800002022-09-30 11:07AM EDT1,680.0075.0090.7092.60-5.44-6.76%29031.10%
RUTW221130P016900002022-09-28 3:42PM EDT1,690.0074.4195.4097.400.00-7216330.79%
RUTW221130P017000002022-09-30 4:12PM EDT1,700.00101.48100.40102.40-3.62-3.44%513330.49%
RUTW221130P017100002022-09-30 12:34PM EDT1,710.0092.55100.30116.10+10.10+12.25%110733.35%
RUTW221130P017200002022-09-30 1:53PM EDT1,720.00100.35109.80113.90+5.68+6.00%53630.23%
RUTW221130P017300002022-09-29 9:31AM EDT1,730.00106.09109.80124.500.00-102831.84%
RUTW221130P017400002022-09-28 3:17PM EDT1,740.0097.54114.50130.000.00-255731.46%
RUTW221130P017500002022-09-28 3:31PM EDT1,750.00101.05120.30136.000.00-38731.20%
RUTW221130P017600002022-09-23 10:58AM EDT1,760.00132.39126.30142.000.00-266230.87%
RUTW221130P017700002022-09-30 12:34PM EDT1,770.00124.60132.50148.50-28.07-18.39%11130.66%
RUTW221130P017800002022-09-26 1:34PM EDT1,780.00155.74138.50154.500.00-64130.18%
RUTW221130P017900002022-09-23 10:58AM EDT1,790.00151.78145.50161.500.00-102530.03%
RUTW221130P018000002022-09-27 2:13PM EDT1,800.00174.87152.50168.500.00-516429.81%
RUTW221130P018100002022-09-22 9:41AM EDT1,810.00121.44159.50175.500.00-101229.52%
RUTW221130P018200002022-09-22 9:41AM EDT1,820.00127.19166.50182.500.00-102629.14%
RUTW221130P018300002022-09-30 12:34PM EDT1,830.00163.65174.00190.00-31.78-16.26%12428.92%
RUTW221130P018400002022-09-23 2:34PM EDT1,840.00197.64181.50197.500.00-5528.61%
RUTW221130P018500002022-09-29 9:59AM EDT1,850.00202.00189.50205.500.00-16928.47%
RUTW221130P018700002022-09-22 9:34AM EDT1,870.00151.83202.40225.500.00-103430.21%
RUTW221130P018800002022-09-06 3:26PM EDT1,880.00138.70212.00234.000.00-1030.23%
RUTW221130P018900002022-09-29 10:36AM EDT1,890.00243.99220.70242.000.00-1629.89%
RUTW221130P019000002022-09-21 10:21AM EDT1,900.00139.94228.60250.500.00-415529.77%
RUTW221130P019100002022-09-15 3:03PM EDT1,910.00133.19237.70259.500.00-10029.91%
RUTW221130P019200002022-09-21 10:21AM EDT1,920.00152.93245.30268.000.00-41429.66%
RUTW221130P019300002022-09-16 9:48AM EDT1,930.00171.97255.70277.000.00-8029.69%
RUTW221130P019500002022-09-23 10:14AM EDT1,950.00273.44271.30295.000.00-11429.59%
RUTW221130P019600002022-09-15 3:11PM EDT1,960.00168.33280.50304.000.00-47129.44%
RUTW221130P019700002022-08-19 11:10AM EDT1,970.00110.37184.50199.400.00-110.00%
RUTW221130P019800002022-08-19 11:10AM EDT1,980.00114.81192.00206.900.00-110.00%
RUTW221130P019900002022-09-26 1:08PM EDT1,990.00331.95308.30332.000.00-11129.52%
RUTW221130P020000002022-09-26 1:08PM EDT2,000.00341.34317.60341.500.00-111529.62%
RUTW221130P020200002022-07-08 9:50AM EDT2,020.00279.40146.80162.800.00-550.00%
RUTW221130P020500002022-08-11 12:48PM EDT2,050.00135.25180.60196.600.00--10.00%
RUTW221130P020600002022-08-18 10:44AM EDT2,060.00134.07254.00278.000.00-110.00%
RUTW221130P020900002022-08-15 12:58PM EDT2,090.00138.67264.00270.200.00--10.00%
RUTW221130P021000002022-08-17 9:33AM EDT2,100.00155.66286.50309.500.00-150.00%
RUTW221130P021100002022-08-18 10:44AM EDT2,110.00162.81301.00323.000.00-110.00%
RUTW221130P021400002022-08-15 12:58PM EDT2,140.00167.76306.30317.000.00--10.00%
RUTW221130P022000002022-09-30 11:35AM EDT2,200.00487.00512.50536.50+282.58+138.24%2231.24%
RUTW221130P022500002022-08-15 2:08PM EDT2,250.00250.35412.20419.500.00--10.00%
RUTW221130P027500002022-07-20 11:20AM EDT2,750.00911.63768.10793.100.00--00.00%