La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 921,82+15,36 (+0,81 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
16 décembre 2022
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
1,324.900.00-36400.000.250.00-348
1,223.600.00-17500.000.650.00-16
-----600.001.600.00-19
1,015.500.00--6700.000.750.00-128
1,459.000.00--6750.004.700.00-115
587.700.00--1800.003.600.00-116
574.000.00-22850.005.800.00-2716
812.500.00-114900.004.800.00-2918
549.000.00--5950.004.980.00-24
1,021.170.00-111,000.002.70-2.20-44.90%101,059
581.040.00-111,050.004.210.00-125
653.240.00-2131,100.005.220.00-11,439
520.500.00-6111,150.005.450.00-1166
773.000.00-2401,200.006.680.00-1599
564.370.00-15811,250.008.200.00-24,316
-----1,280.0032.670.00--1
-----1,290.0032.200.00--19
922.080.00-36381,300.0010.300.00-11,526
-----1,310.0014.540.00-2529
-----1,320.0010.60+10.60-10
-----1,330.0010.60-2.62-19.82%4201
952.580.00-12501,350.0019.950.00-4135
-----1,360.0027.880.00--4
403.070.00--11,370.0014.870.00-360594
333.450.00-23251,400.0015.900.00-72,435
372.630.00--11,410.00-----
364.050.00-211,420.00-----
356.140.00--11,430.0055.000.00--3
-----1,440.0057.100.00--3
319.720.00-2451,450.0023.000.00-41,633
-----1,460.0066.000.00-11
304.000.00--11,480.0052.100.00-48120
-----1,490.0021.17-39.86-65.31%2509
354.410.00-24151,500.0021.38-1.20-5.31%21,017
-----1,510.0032.790.00--25
-----1,540.0061.680.00-100110
727.800.00-2401,550.0027.780.00-8661
-----1,560.0048.100.00-1530
-----1,570.0037.150.00--1
279.410.00-16141,580.0037.990.00-122
285.260.00--1641,590.00-----
276.520.00-27671,600.0035.030.00-3003,073
255.150.00--11,610.0057.500.00-301,145
256.970.00--11,620.0045.580.00-1101
240.790.00--511,630.0082.910.00--100
236.030.00--311,640.00108.670.00-156
396.410.00-82721,650.0051.240.00-11,417
-----1,660.0041.61-7.64-15.51%5112
-----1,670.0073.600.00-59
227.450.00--11,680.0077.020.00-500505
177.020.00-211,690.0046.95-3.51-6.96%10620
162.450.00-22,0151,700.0058.120.00-226,438
111.400.00--21,710.0060.200.00-17159
106.400.00--41,720.0052.97-4.02-7.05%566
240.730.00-141,730.00153.300.00--51
120.300.00-20211,740.0067.600.00-25126
152.260.00-4001,3631,750.0062.30-0.84-1.33%403,488
113.600.00--151,760.00113.600.00-55
89.260.00-1261,770.0072.40-34.30-32.15%142
104.100.00--51,780.00111.070.00-22
79.900.00-16211,790.0078.500.00-316
175.650.00-11,0111,800.0081.15+3.65+4.71%13,433
125.020.00-1161,810.00122.000.00-3299
163.860.00-1441,820.00126.100.00-210
76.550.00-2505421,830.0082.20-9.00-9.87%34349
74.810.00-551511,840.00134.100.00-7189
159.93+5.46+3.53%11491,850.0087.72-10.48-10.67%2364
101.400.00-7221,860.00246.300.00-119
96.550.00-51,2881,870.0099.200.00-1678
119.410.00-1,0001,0421,880.00114.490.00-1,0001,001
134.51+48.21+55.86%1261,890.00240.500.00-166
128.51+5.71+4.65%11,9051,900.00104.67-7.77-6.91%25,732
100.500.00-11251,910.00281.500.00-27
113.800.00-31951,920.00289.000.00-124
111.24+56.94+104.86%3261,930.00118.80-177.70-59.93%1132
107.83+7.90+7.91%2071,940.00304.100.00-1212
95.790.00-751,3251,950.00129.27-182.53-58.54%201,303
96.53+16.23+20.21%1121,960.00-----
120.000.00-1111,970.00327.400.00-1212
48.240.00-361,980.00335.400.00-1515
43.100.00-191,990.00252.040.00-34
75.120.00-12,8782,000.00159.400.00-3004,817
25.300.00-36572,010.00165.000.00-33
67.35+41.66+162.16%2822,020.00170.750.00-27
39.100.00-40562,030.00187.540.00-1102
15.380.00-1252,040.00289.840.00-11
32.590.00-45752,050.00200.430.00-1670
31.600.00-35652,060.00201.200.00-1026
49.040.00-21002,070.00260.000.00-22
42.540.00-2103842,080.00-----
14.990.00-20372,090.00-----
40.13+5.07+14.46%139142,100.00249.950.00-11,825
36.90+0.10+0.27%102162,110.00197.900.00--6
36.60+1.50+4.27%401132,120.00-----
12.800.00-4442,130.00240.00+35.64+17.44%131
106.200.00-101842,140.00240.100.00-234184
15.250.00-33142,150.00454.980.00-2222
15.100.00-102,160.00243.700.00--0
12.400.00-2902,170.00-----
93.400.00-5502,190.00327.200.00-10
18.920.00-12,5512,200.00421.240.00-12,763
36.250.00-6212,210.00-----
47.000.00-272,220.00449.070.00-16
9.800.00--12,230.00386.930.00-111
11.420.00-112,240.00395.120.00--1
13.70+0.70+5.38%616692,250.00392.000.00-200676
22.200.00-192,270.00-----
10.300.00-44592,280.00546.460.00--190
8.900.00-41282,290.00617.700.00-11
7.090.00-17932,300.00565.270.00-190756
7.600.00-111832,310.00-----
14.150.00-112,320.00-----
7.300.00-17922,330.00-----
8.390.00-2142,350.00280.000.00-34
7.000.00-6102,360.00-----
11.900.00-161112,370.00-----
7.110.00-5252,380.00-----
4.500.00-58662,400.00300.000.00-123
16.000.00--3002,420.00-----
3.300.00-5372,450.00314.700.00-69
4.580.00-102,470.00-----
2.15+0.15+7.50%16662,500.00785.200.00-19
9.900.00-222,540.00-----
1.200.00-31872,550.00535.100.00--2
17.690.00-1922,600.00553.000.00--1
0.950.00-182,650.00968.450.00-22
2.000.00-1762,700.00631.000.00--6
5.030.00-5112,750.00736.500.00--2
0.520.00-1032,800.00-----
87.000.00-112,850.00934.600.00-11
8.090.00--12,900.00-----
0.940.00-30332,950.00-----
0.300.00-109593,000.00-----
0.100.00-11203,050.00-----
0.230.00-583,100.00-----
0.200.00-10883,200.001,476.900.00-11
0.200.00-10133,250.00-----
0.200.00-10293,300.001,394.800.00-25
0.200.00-511143,350.001,432.000.00-230
0.140.00-15293,400.001,481.400.00-225