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’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT221216C004000002022-06-03 1:20PM EDT400.001,467.001,335.401,356.000.00-150.00%
RUT221216C005000002021-12-14 12:07PM EDT500.001,645.701,659.301,677.900.00-57464.31%
RUT221216C007000002021-11-10 7:48AM EDT700.001,015.501,481.001,505.000.00--6328.25%
RUT221216C007500002021-11-10 7:48AM EDT750.001,459.001,432.501,456.500.00--6305.32%
RUT221216C008000002021-11-10 7:48AM EDT800.00587.701,384.001,408.000.00--1285.47%
RUT221216C008500002021-11-10 7:48AM EDT850.00574.001,335.501,359.500.00-22267.97%
RUT221216C009000002021-11-10 7:48AM EDT900.00812.501,287.501,311.500.00-114252.53%
RUT221216C009500002021-11-10 7:48AM EDT950.00549.001,239.501,263.500.00--5238.54%
RUT221216C010000002022-02-07 3:56PM EDT1,000.001,021.171,009.801,031.500.00-11157.21%
RUT221216C010500002021-11-10 7:48AM EDT1,050.00581.041,144.001,168.000.00-11214.11%
RUT221216C011000002022-04-20 10:50AM EDT1,100.00952.00677.40684.200.00-11449.87%
RUT221216C011500002021-11-10 7:48AM EDT1,150.00520.501,049.001,073.000.00-611193.18%
RUT221216C012000002022-01-24 11:26AM EDT1,200.00773.00747.10762.800.00-240104.25%
RUT221216C012500002022-05-09 12:38PM EDT1,250.00564.37652.70658.900.00-158183.06%
RUT221216C013000002021-11-10 7:48AM EDT1,300.00922.08909.00933.000.00-3638166.84%
RUT221216C013500002021-10-20 10:38AM EDT1,350.00952.58988.001,012.000.00-1250195.41%
RUT221216C014000002022-06-24 3:37PM EDT1,400.00396.99388.70399.50+56.09+16.45%232934.91%
RUT221216C014500002021-12-17 12:26PM EDT1,450.00760.33654.00678.500.00-745114.43%
RUT221216C015000002022-06-23 9:47AM EDT1,500.00268.16313.70317.700.00-6248833.15%
RUT221216C015500002021-12-30 10:30AM EDT1,550.00727.80458.00482.000.00-24078.04%
RUT221216C016000002022-06-24 12:44PM EDT1,600.00240.44238.40242.00+38.70+19.18%264531.19%
RUT221216C016500002021-11-10 7:48AM EDT1,650.00396.41597.50621.500.00-8272120.25%
RUT221216C017000002022-06-23 11:37AM EDT1,700.00136.00171.20174.600.00-1,2251,97329.22%
RUT221216C017100002022-06-16 3:49PM EDT1,710.00111.40164.80169.400.00--229.24%
RUT221216C017200002022-06-16 3:50PM EDT1,720.00106.40158.70163.300.00--429.05%
RUT221216C017300002022-06-16 3:50PM EDT1,730.00101.90152.70157.300.00--328.85%
RUT221216C017400002022-06-21 10:09AM EDT1,740.00120.30146.90151.300.00-202128.63%
RUT221216C017500002022-06-22 11:29AM EDT1,750.00112.29141.40144.700.00-1282328.27%
RUT221216C017900002022-06-21 12:37PM EDT1,790.0099.30120.50123.500.00-5527.66%
RUT221216C018000002022-06-24 2:53PM EDT1,800.00115.27115.40117.10+20.17+21.21%166527.22%
RUT221216C018100002022-06-21 10:21AM EDT1,810.0089.50110.20113.300.00-52027.30%
RUT221216C018200002022-06-16 3:56PM EDT1,820.0068.00105.30108.400.00-73227.13%
RUT221216C018300002022-05-18 1:52PM EDT1,830.00130.1068.6070.200.00--20020.01%
RUT221216C018400002022-06-16 12:27PM EDT1,840.0065.6095.9099.000.00-17626.79%
RUT221216C018500002022-05-31 10:45AM EDT1,850.00164.1091.3093.900.00-2014326.50%
RUT221216C018600002022-06-21 10:21AM EDT1,860.0069.5086.9090.100.00-52826.45%
RUT221216C018700002022-06-24 11:45AM EDT1,870.0082.7582.8085.80+14.65+21.51%520826.28%
RUT221216C018800002022-06-21 10:46AM EDT1,880.0065.6078.6081.800.00-304026.14%
RUT221216C018900002022-06-14 10:24AM EDT1,890.0066.6074.6077.800.00-51625.99%
RUT221216C019000002022-06-24 2:54PM EDT1,900.0071.0570.7073.80+17.46+32.58%31,51325.80%
RUT221216C019100002022-06-22 1:22PM EDT1,910.0050.6967.0070.200.00-3912925.68%
RUT221216C019200002022-06-21 9:59AM EDT1,920.0047.6962.7066.600.00-18225.53%
RUT221216C019300002022-06-22 10:36AM EDT1,930.0046.8960.0063.200.00-11625.40%
RUT221216C019400002022-05-16 12:05AM EDT1,940.00102.700.000.000.00--03.13%
RUT221216C019500002022-06-24 11:45AM EDT1,950.0053.7553.6055.90-6.23-10.39%51,24824.94%
RUT221216C019600002022-06-08 9:50AM EDT1,960.00125.1049.8053.600.00-7924.98%
RUT221216C019700002022-06-08 9:50AM EDT1,970.00120.0047.5050.700.00-11124.86%
RUT221216C019800002022-05-11 1:19PM EDT1,980.0059.3069.7075.300.00-1531.13%
RUT221216C019900002022-06-13 10:59AM EDT1,990.0043.1041.5045.200.00-1924.62%
RUT221216C020000002022-06-24 2:54PM EDT2,000.0040.2039.8041.80+14.02+53.55%4022,64224.29%
RUT221216C020100002022-06-08 9:50AM EDT2,010.00100.9036.6040.200.00-12124.40%
RUT221216C020200002022-06-21 9:32AM EDT2,020.0025.6934.4037.900.00-28224.30%
RUT221216C020300002022-05-12 2:33PM EDT2,030.0038.0053.5058.600.00-11630.04%
RUT221216C020400002022-05-20 11:18AM EDT2,040.0041.6019.2021.700.00-12520.56%
RUT221216C020500002022-06-22 9:35AM EDT2,050.0020.8028.9030.600.00-1356723.72%
RUT221216C020600002022-05-20 12:38PM EDT2,060.0035.6016.8019.200.00-13020.60%
RUT221216C020700002022-06-21 2:30PM EDT2,070.0019.6025.0027.900.00-1210023.83%
RUT221216C020800002022-06-22 1:26PM EDT2,080.0017.7023.3026.200.00-394023.75%
RUT221216C020900002022-06-22 10:23AM EDT2,090.0016.8021.8024.600.00-443723.68%
RUT221216C021000002022-06-21 9:32AM EDT2,100.0015.4620.9022.300.00-386323.34%
RUT221216C021100002022-05-17 10:44AM EDT2,110.0038.5012.2013.600.00-93320.51%
RUT221216C021200002022-05-03 11:40AM EDT2,120.0068.6049.7056.700.00-5534.06%
RUT221216C021300002022-06-23 10:52AM EDT2,130.0012.8016.4019.200.00-44423.47%
RUT221216C021400002022-04-11 10:35AM EDT2,140.00106.2021.9025.500.00-1018426.07%
RUT221216C021500002022-06-08 2:18PM EDT2,150.0041.9814.9016.200.00-129923.10%
RUT221216C021600002022-06-13 11:15AM EDT2,160.0015.1013.1015.900.00-1023.35%
RUT221216C021900002022-04-19 1:25PM EDT2,190.0093.4019.5021.900.00-55026.79%
RUT221216C022000002022-06-16 3:45PM EDT2,200.006.2310.5011.700.00-4512,50622.93%
RUT221216C022100002022-05-02 1:49PM EDT2,210.0036.2524.6027.400.00-62129.49%
RUT221216C022200002022-05-04 3:30PM EDT2,220.0047.0027.5029.900.00-2730.72%
RUT221216C022500002022-06-09 2:57PM EDT2,250.0019.807.508.500.00-295622.87%
RUT221216C022700002022-06-07 12:15PM EDT2,270.0022.205.708.200.00-1923.31%
RUT221216C022800002022-04-01 3:16PM EDT2,280.0084.0025.1030.900.00-711333.33%
RUT221216C022900002022-04-01 3:33PM EDT2,290.0079.7022.5031.000.00-24133.74%
RUT221216C023000002022-06-17 11:09AM EDT2,300.003.605.306.300.00-5099322.95%
RUT221216C023100002022-04-01 3:35PM EDT2,310.0073.3021.0028.500.00-511133.60%
RUT221216C023200002022-06-01 9:55AM EDT2,320.0014.153.906.300.00-1123.53%
RUT221216C023300002022-04-01 2:38PM EDT2,330.0067.0018.6025.500.00-910733.21%
RUT221216C023500002022-05-25 12:31PM EDT2,350.008.393.105.400.00-21423.68%
RUT221216C023600002022-05-20 10:07AM EDT2,360.007.001.804.000.00-61022.69%
RUT221216C023700002022-06-07 12:58PM EDT2,370.0011.902.604.900.00-1611123.80%
RUT221216C023800002022-05-25 1:51PM EDT2,380.007.112.404.700.00-52523.89%
RUT221216C024000002022-06-14 11:42AM EDT2,400.003.302.753.700.00-21,06923.43%
RUT221216C024200002022-04-26 3:43PM EDT2,420.0016.006.308.500.00--30027.92%
RUT221216C024500002022-05-18 1:29PM EDT2,450.005.081.252.350.00-13222.98%
RUT221216C024700002022-05-18 1:29PM EDT2,470.004.581.052.150.00-1023.14%
RUT221216C025000002022-06-14 12:59PM EDT2,500.002.001.452.250.00-166623.99%
RUT221216C025400002022-04-26 10:30AM EDT2,540.009.903.305.100.00-2228.35%
RUT221216C025500002022-05-20 1:39PM EDT2,550.002.870.352.100.00-118724.87%
RUT221216C026000002022-04-01 3:56PM EDT2,600.0017.693.306.700.00-19231.26%
RUT221216C026500002022-05-20 2:48PM EDT2,650.002.300.001.950.00-5726.74%
RUT221216C027000002022-05-16 12:20PM EDT2,700.002.000.004.600.00-17631.55%
RUT221216C027500002022-04-11 2:17PM EDT2,750.005.030.602.350.00-51129.51%
RUT221216C028000002022-06-14 11:17AM EDT2,800.000.520.001.300.00-10328.22%
RUT221216C028500002021-11-10 7:48AM EDT2,850.0087.0019.0029.000.00-1150.03%
RUT221216C029000002022-01-19 4:02PM EDT2,900.008.093.607.300.00--138.59%
RUT221216C029500002022-05-12 12:45PM EDT2,950.000.940.003.400.00-303335.12%
RUT221216C030000002022-03-25 2:04PM EDT3,000.003.080.303.200.00-195935.75%
RUT221216C030500002022-06-14 11:17AM EDT3,050.000.340.000.900.00-302031.24%
RUT221216C031000002022-06-21 11:53AM EDT3,100.000.450.000.800.00-51331.63%
RUT221216C032000002022-06-08 3:07PM EDT3,200.000.200.000.700.00-108832.69%
RUT221216C032500002022-06-09 1:24PM EDT3,250.000.200.000.700.00-101333.42%
RUT221216C033000002022-06-07 1:02PM EDT3,300.000.200.000.650.00-102933.89%
RUT221216C033500002022-06-06 2:10PM EDT3,350.000.150.000.650.00-2011434.58%
RUT221216C034000002022-06-21 11:53AM EDT3,400.000.280.000.650.00-154435.28%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT221216P004000002022-06-24 3:49PM EDT400.000.550.201.20-0.10-15.38%13882.98%
RUT221216P005000002022-06-23 11:58AM EDT500.001.200.451.800.00-3574.78%
RUT221216P006000002022-05-20 1:45PM EDT600.002.540.953.400.00-4770.07%
RUT221216P007000002022-06-24 11:03AM EDT700.002.601.553.30-1.40-35.00%22861.57%
RUT221216P007500002022-01-18 12:45PM EDT750.004.703.806.400.00-11564.22%
RUT221216P008000002022-06-22 3:58PM EDT800.004.602.754.600.00-11556.73%
RUT221216P008500002022-06-21 10:38AM EDT850.005.804.105.000.00-271654.61%
RUT221216P009000002022-06-21 9:59AM EDT900.007.355.206.100.00-291852.68%
RUT221216P009500002022-06-15 3:57PM EDT950.008.505.908.200.00-21350.93%
RUT221216P010000002022-06-21 9:59AM EDT1,000.0011.118.209.300.00-11,05549.86%
RUT221216P010500002022-06-24 12:34PM EDT1,050.0010.909.3011.80-3.10-22.14%12248.57%
RUT221216P011000002022-06-22 12:13PM EDT1,100.0016.7312.4013.500.00-11,12346.28%
RUT221216P011500002022-06-16 11:26AM EDT1,150.0023.7014.3016.900.00-115345.06%
RUT221216P012000002022-06-22 12:13PM EDT1,200.0024.2618.0019.300.00-10159642.89%
RUT221216P012500002022-06-23 12:28PM EDT1,250.0028.2521.7022.500.00-34,31341.02%
RUT221216P013000002022-06-16 1:07PM EDT1,300.0043.3026.3027.600.00-10093539.80%
RUT221216P013500002022-06-13 10:01AM EDT1,350.0042.4831.0034.000.00-113238.76%
RUT221216P014000002022-06-22 12:13PM EDT1,400.0050.5638.0039.500.00-11,16137.00%
RUT221216P014500002022-06-24 11:05AM EDT1,450.0046.9245.1048.20-10.02-17.60%1,50011736.00%
RUT221216P014600002022-06-17 9:56AM EDT1,460.0066.0046.8049.900.00-1135.74%
RUT221216P014800002022-06-24 12:49PM EDT1,480.0052.1050.3053.50-23.30-30.90%487235.22%
RUT221216P015000002022-06-21 10:09AM EDT1,500.0068.0054.9056.400.00-51,29434.45%
RUT221216P015500002022-06-13 10:01AM EDT1,550.0082.9365.6067.100.00-281033.21%
RUT221216P015600002022-06-21 1:25PM EDT1,560.0084.2067.2070.400.00-202033.21%
RUT221216P015800002022-06-17 3:25PM EDT1,580.00101.7072.1075.300.00-131332.72%
RUT221216P016000002022-06-23 10:07AM EDT1,600.0095.5577.9079.600.00-1003,40732.01%
RUT221216P016400002022-06-17 11:49AM EDT1,640.00125.4088.7091.900.00-363631.26%
RUT221216P016500002022-06-16 1:07PM EDT1,650.00137.9292.5094.200.00-1001,28030.85%
RUT221216P016900002022-06-17 9:45AM EDT1,690.00141.90104.90108.200.00-6730.09%
RUT221216P017000002022-06-24 12:42PM EDT1,700.00110.52109.10111.00-26.37-19.26%45,69429.70%
RUT221216P017100002022-06-24 12:49PM EDT1,710.00114.40112.10115.40-27.80-19.55%213129.63%
RUT221216P017500002022-06-24 11:33AM EDT1,750.00129.65128.70130.50-26.99-17.23%1,1082,37428.60%
RUT221216P018000002022-06-23 3:18PM EDT1,800.00182.69151.00152.800.00-1012,43827.54%
RUT221216P018100002022-06-13 12:24PM EDT1,810.00184.95154.90159.000.00-629827.61%
RUT221216P018200002022-05-23 9:52AM EDT1,820.00164.20198.00200.300.00-5734.89%
RUT221216P018300002022-06-17 11:24AM EDT1,830.00226.70164.90169.300.00-120427.26%
RUT221216P018400002022-06-24 11:32AM EDT1,840.00173.41170.10174.60-59.69-25.61%616227.08%
RUT221216P018500002022-06-17 2:30PM EDT1,850.00233.68175.70179.900.00-1635426.88%
RUT221216P018600002022-06-17 11:24AM EDT1,860.00246.30181.00185.500.00-11926.71%
RUT221216P018700002022-06-24 11:43AM EDT1,870.00189.13186.60191.20-46.47-19.72%1266726.54%
RUT221216P018800002022-05-16 12:05AM EDT1,880.00252.200.000.000.00--00.00%
RUT221216P018900002022-06-17 3:19PM EDT1,890.00263.37198.20202.900.00-666626.18%
RUT221216P019000002022-06-21 11:00AM EDT1,900.00238.49204.30209.000.00-1805,60826.02%
RUT221216P019100002022-06-17 11:24AM EDT1,910.00281.50210.40215.200.00-2725.86%
RUT221216P019200002022-06-17 11:24AM EDT1,920.00289.00216.70221.500.00-12425.69%
RUT221216P019300002022-06-17 11:24AM EDT1,930.00296.50223.10228.000.00-113225.54%
RUT221216P019400002022-06-17 11:24AM EDT1,940.00304.10229.60234.600.00-121225.38%
RUT221216P019500002022-06-17 11:24AM EDT1,950.00311.80236.30241.300.00-41,30325.22%
RUT221216P019700002022-06-17 11:24AM EDT1,970.00327.40250.10255.100.00-121224.92%
RUT221216P019800002022-06-17 11:24AM EDT1,980.00335.40257.10262.300.00-151524.80%
RUT221216P019900002022-06-24 3:34PM EDT1,990.00267.93264.40269.50-75.87-22.07%1324.65%
RUT221216P020000002022-06-24 3:34PM EDT2,000.00275.23271.70276.90-4.29-1.53%14,58924.53%
RUT221216P020100002022-04-13 12:34PM EDT2,010.00165.00265.20288.500.00-3325.46%
RUT221216P020200002022-06-17 2:30PM EDT2,020.00361.28286.70291.900.00-161624.25%
RUT221216P020300002022-03-03 4:50PM EDT2,030.00194.95139.00154.000.00-1001010.00%
RUT221216P020400002022-04-28 10:24AM EDT2,040.00252.57222.30233.400.00-110.00%
RUT221216P020500002022-05-24 3:02PM EDT2,050.00328.20342.80363.800.00-266936.06%
RUT221216P020600002022-04-22 9:51AM EDT2,060.00201.20311.30334.000.00-102626.78%
RUT221216P020700002022-03-28 11:50AM EDT2,070.00178.00254.00258.700.00--20.00%
RUT221216P021000002022-06-16 2:00PM EDT2,100.00449.00341.70364.000.00-11,82225.75%
RUT221216P021100002022-04-21 11:19AM EDT2,110.00197.90350.70373.500.00--626.03%
RUT221216P021300002022-03-18 2:27PM EDT2,130.00204.36224.90232.000.00-30310.00%
RUT221216P021400002022-02-25 1:31PM EDT2,140.00240.10190.00205.700.00-2341840.00%
RUT221216P021500002022-06-14 3:14PM EDT2,150.00454.98384.90407.600.00-222225.77%
RUT221216P021600002022-02-14 1:03AM EDT2,160.00243.700.000.000.00--00.00%
RUT221216P021900002022-03-07 4:42PM EDT2,190.00327.20255.90262.300.00-100.00%
RUT221216P022000002022-06-13 11:01AM EDT2,200.00488.71429.90443.700.00-22,76421.83%
RUT221216P022200002022-05-11 9:53AM EDT2,220.00449.07407.10414.500.00-160.00%
RUT221216P022300002022-05-05 12:14PM EDT2,230.00386.93353.00374.000.00-1110.00%
RUT221216P022400002022-05-05 12:14PM EDT2,240.00395.12361.50382.500.00--10.00%
RUT221216P022500002022-05-02 11:01AM EDT2,250.00392.00415.80421.500.00-2006760.00%
RUT221216P022800002022-06-13 1:41PM EDT2,280.00546.46504.30526.600.00--19025.97%
RUT221216P022900002022-06-16 1:41PM EDT2,290.00617.70513.80537.000.00-1126.50%
RUT221216P023000002022-06-13 1:41PM EDT2,300.00565.27523.20546.500.00-19075626.57%
RUT221216P023500002022-01-07 11:24AM EDT2,350.00280.00389.00413.000.00-340.00%
RUT221216P024000002021-11-29 10:34AM EDT2,400.00300.000.000.000.00-1230.00%
RUT221216P024500002021-12-08 12:40PM EDT2,450.00314.70344.30357.200.00-690.00%
RUT221216P025000002022-06-21 3:44PM EDT2,500.00785.20716.90739.900.00-1927.96%
RUT221216P025500002022-04-06 2:01PM EDT2,550.00535.10696.60720.100.00--20.00%
RUT221216P026000002021-11-10 7:48AM EDT2,600.00553.00446.00470.000.00--10.00%
RUT221216P026500002022-06-16 1:39PM EDT2,650.00968.45864.10885.300.00-2224.98%
RUT221216P027000002021-11-10 7:48AM EDT2,700.00631.00526.50550.500.00--60.00%
RUT221216P027500002022-04-07 10:29AM EDT2,750.00736.50891.70915.100.00--20.00%
RUT221216P032000002022-02-11 10:42AM EDT3,200.001,140.001,197.901,220.500.00-200.00%
RUT221216P033000002022-06-07 9:51AM EDT3,300.001,394.801,505.301,525.400.00-250.00%
RUT221216P033500002022-06-07 10:29AM EDT3,350.001,432.001,554.701,574.700.00-2300.00%
RUT221216P034000002022-06-07 10:29AM EDT3,400.001,481.401,604.001,624.100.00-2250.00%