La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 831,40-5,15 (-0,28 %)
À partir de 11:31AM EST. Marché ouvert.
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
1,433.190.00-221400.000.150.00-1563
1,279.800.00-28500.000.050.00-10
-----600.001.600.00-19
1,015.500.00--6700.000.500.00-1039
1,459.000.00--6750.000.080.00-2036
587.700.00--1800.000.600.00-216
574.000.00-22850.000.100.00-3721
951.970.00-721900.000.100.00-3926
549.000.00--5950.000.320.00-20
852.370.00-7581,000.000.050.00-41,092
816.970.00-2521,050.000.260.00-446
742.970.00-6161,100.000.100.00-101,394
520.500.00-6111,150.000.150.00-20243
626.850.00-251,2871,200.000.050.00-3631
-----1,210.000.050.00-1451
-----1,220.000.050.00-2997
-----1,230.000.050.00-263
594.250.00-211,240.000.050.00-230
579.300.00-15811,250.000.050.00-34,004
-----1,260.000.050.00-1028
-----1,270.000.05-0.25-83.33%616
-----1,280.000.05-0.10-66.67%35
-----1,290.001.200.00-147
922.080.00-36381,300.000.250.00-11,937
-----1,310.000.400.00-231
-----1,320.000.200.00-122
-----1,330.000.410.00-11386
-----1,340.001.350.00-125
380.110.00-42531,350.000.240.00-5597
-----1,360.000.570.00-131
403.070.00--11,370.000.220.00-14600
-----1,380.000.500.00-1698
-----1,390.000.22-0.10-31.25%571
305.090.00-23241,400.000.310.00-312,331
372.630.00--11,410.000.320.00-1537
364.050.00-211,420.000.410.00-14112
356.140.00--11,430.000.320.00-2338
-----1,440.001.650.00-141
319.720.00-2451,450.000.480.00-111,703
-----1,460.000.720.00-521
-----1,470.000.400.00-14170
293.100.00-37251,480.000.420.00-2261
223.400.00-402071,490.000.45-0.20-30.77%3413
338.940.00-26711,500.000.50-0.05-9.09%31,444
-----1,505.001.630.00-11
327.890.00-141351,510.000.600.00-1248
-----1,515.001.840.00-412
295.060.00-601061,520.000.820.00-783
-----1,525.000.720.00-175
281.920.00-2061,530.000.70-0.24-25.53%2405
-----1,535.000.880.00-1165
255.770.00-20971,540.000.850.00-1189
-----1,545.001.270.00--1
320.860.00-1911,550.000.850.00-14826
-----1,555.001.150.00-571
235.910.00-2731,560.001.320.00-2531
-----1,565.000.870.00-3172
215.310.00-20471,570.001.08+0.08+8.00%1691
281.620.00-2971,575.001.150.00-33203
276.700.00-291201,580.001.240.00-5800
-----1,585.001.650.00-112801
318.580.00-12891,590.001.45+0.13+9.85%11,185
-----1,595.001.710.00-11,015
230.57-11.06-4.58%29731,600.001.70+0.25+17.24%15,292
-----1,605.001.600.00-42989
232.080.00-1481,610.001.80+0.07+4.05%101,967
-----1,615.001.770.00-39635
186.330.00-23801,620.002.080.00-11763
214.480.00-10101,625.002.21+0.19+9.41%1604
180.230.00-22621,630.002.440.00-21,199
-----1,635.002.400.00-61495
258.550.00-5651,640.002.650.00-49671
222.210.00-201,645.003.000.00-17426
198.620.00-204851,650.003.25+0.42+14.84%52,450
135.680.00-221,655.003.150.00-2118
191.970.00-202071,660.003.79+0.29+8.29%1557
-----1,665.004.100.00-2231
195.070.00-402,5101,670.004.36+0.24+5.83%32,783
169.480.00-10101,675.004.210.00-2210
173.750.00-205811,680.004.470.00-271,570
185.370.00-201,685.004.960.00-50211
165.180.00-303591,690.005.78+0.33+6.06%581,611
-----1,695.007.250.00-26143
137.16-15.14-9.94%202,5651,700.007.05+0.87+14.08%36,167
173.900.00-243991,705.007.60+0.79+11.60%10573
163.810.00-49451,710.008.26+1.01+13.93%21,360
156.630.00-16021,715.008.95+0.50+5.92%6758
129.960.00-84301,720.009.50+0.40+4.40%7750
150.800.00-13311,725.009.940.00-1262
149.460.00-23851,730.0011.90+1.95+19.60%2534
104.600.00-121401,735.0013.600.00-3202
112.870.00-61,1621,740.0012.70+0.95+8.09%121,110
122.430.00-22101,745.0014.20+1.05+7.98%12359
94.56-10.46-9.96%403,4571,750.0014.82+1.42+10.60%416,109
114.340.00-21171,755.0016.10+1.19+7.98%17306
86.73-22.40-20.53%658551,760.0018.00+1.30+7.78%311,397
104.130.00-21961,765.0016.800.00-2367
100.860.00-107931,770.0016.70-1.40-7.73%341,038
111.000.00-4146121,775.0017.41-1.90-9.84%1496
92.000.00-12081,780.0018.71-1.71-8.37%1486
78.560.00-61,9531,785.0020.810.00-32,006
76.430.00-17071,790.0026.15+2.70+11.51%2942
68.440.00-11311,795.0027.60+1.09+4.11%6261
59.51-5.64-8.66%33,6661,800.0030.10+3.30+12.31%195,838
61.720.00-11361,805.0028.400.00-12173
58.470.00-11481,810.0034.26+3.91+12.88%12749
50.60-4.81-8.68%26481,815.0032.500.00-10649
45.76-6.58-12.57%11,2281,820.0034.040.00-23982
50.730.00-14391,825.0041.22+7.51+22.28%1627
44.00-2.61-5.60%1191,7701,830.0041.50+3.55+9.35%1191,730
40.05-3.95-8.98%34011,835.0041.000.00-25453
36.98-5.02-11.95%41,5771,840.0047.85+5.85+13.93%32,141
38.900.00-513831,845.0044.000.00-88429
33.83-2.35-6.50%274,5101,850.0051.33+3.88+8.18%264,307
30.00-4.70-13.54%119,3621,855.0050.600.00-1356
29.23-1.82-5.86%851,3761,860.0058.75+5.47+10.27%1912
27.15-1.25-4.40%29681,865.0059.91+4.66+8.43%2410
28.290.00-33,9191,870.0058.130.00-153,360
22.20-2.89-11.52%61291,875.0063.07+20.89+49.53%181
25.000.00-31,4321,880.0064.350.00-31,534
21.880.00-131451,885.0067.250.00-3147
17.31-3.28-15.93%318251,890.0070.600.00-3922
18.660.00-24421,895.0075.920.00-11356
15.00-2.30-13.29%453,4831,900.0079.370.00-26,149
15.460.00-1851,905.0088.130.00-650
11.50-2.00-14.81%23271,910.0086.570.00-2239
11.10-0.95-7.88%81331,915.0070.710.00-114
10.32-1.22-10.57%103241,920.0095.050.00-1107
9.32-3.36-26.50%101221,925.0097.850.00--2
8.00-1.42-15.07%682251,930.0075.360.00-6149
11.920.00-11141,935.0078.830.00-25
6.25-0.90-12.59%12251,940.00111.470.00-155
6.10-0.95-13.48%21071,945.00-----
5.28-0.61-10.36%972,0631,950.00125.730.00-241,618
4.30-0.50-10.42%12021,955.00101.070.00-33
4.37-0.53-10.82%42071,960.00114.690.00-58
3.60-0.80-18.18%311881,965.0093.700.00-1515
3.00-0.69-18.70%52421,970.00103.620.00-423
3.770.00-3541,975.00149.850.00-33
2.38-0.95-28.53%21461,980.00120.000.00-119
3.200.00-8321,985.00-----
1.93-0.47-19.58%433111,990.00127.320.00-215
1.72-0.42-19.63%431481,995.00-----
1.64-0.10-5.75%1713,6212,000.00136.260.00-23,589
1.750.00-11722,005.00-----
1.420.00-852802,010.00168.820.00-14
1.300.00-552172,015.00-----
1.220.00-454182,020.00131.010.00-17
0.90-0.30-25.00%1542,025.00134.910.00-11
0.80-0.23-22.33%31,4932,030.00191.900.00-1102
1.050.00-201032,035.00177.340.00--1
0.65-0.19-22.62%53382,040.00122.340.00-9595
0.850.00-41552,045.00-----
0.57-0.10-14.93%139802,050.00207.610.00-6896
0.47-0.17-26.56%43722,060.00144.570.00-1027
0.470.00-47992,070.00149.900.00-22
0.37-0.30-44.78%16912,080.00-----
0.470.00-1002072,090.00247.340.00-11
0.29-0.11-27.50%11,2772,100.00250.620.00-31,769
0.28-0.02-6.67%13742,110.00270.440.00-213
0.250.00-18182,120.00-----
0.280.00-18502,130.00291.400.00-131
0.230.00-13182,140.00240.100.00-234184
0.250.00-15502,150.00454.980.00-2222
0.200.00-1532,160.00243.700.00--0
0.350.00-101032,170.00-----
0.350.00-5292,180.00327.880.00-17099
0.14-0.86-86.00%1892,190.00327.200.00-10
0.100.00-22,5132,200.00368.88+22.11+6.38%82,812
2.900.00-13442,210.00-----
0.210.00-182,220.00390.490.00-914
0.300.00-1142,230.00327.410.00-113
0.370.00-462,240.00400.600.00-11
0.220.00-386752,250.00418.78+26.78+6.83%8676
1.800.00-342,260.00416.320.00-1013
0.420.00-1701182,270.00-----
18.900.00-4632,280.00320.610.00-190190
0.150.00-10392,290.00617.700.00-11
0.170.00-108032,300.00628.330.00-1657
5.510.00-2852,310.00-----
14.150.00-112,320.00-----
0.100.00-10952,330.00-----
0.200.00-3182,350.00280.000.00-34
12.200.00-2102,360.00472.270.00-33
11.900.00-161112,370.00-----
7.110.00-5252,380.00-----
0.300.00--12,390.00-----
0.100.00-141,5372,400.00300.000.00-123
1.050.00--42,410.00-----
16.000.00--3002,420.00-----
0.120.00-5382,450.00314.700.00-69
4.580.00-102,470.00-----
0.050.00-16792,500.00785.200.00-19
0.150.00-10492,510.00-----
0.150.00-40502,520.00-----
0.150.00--102,530.00-----
0.150.00-5182,540.00-----
0.200.00-501622,550.00535.100.00--2
0.100.00-101422,600.00896.250.00-1010
0.950.00-182,650.00968.450.00-22
0.110.00-2792,700.00893.890.00-16
0.600.00-5112,750.00736.500.00--2
0.520.00-1032,800.00-----
87.000.00-112,850.00934.600.00-11
0.100.00-10212,900.00-----
0.280.00-30332,950.00-----
0.100.00-901,0533,000.00-----
0.150.00-6173,050.00-----
0.230.00-1273,100.00-----
0.100.00-201063,200.001,399.190.00-21
0.050.00-10613,250.001,391.900.00--4
0.050.00-30533,300.001,394.800.00-25
0.140.00-31303,350.001,432.000.00-230
0.100.00-801493,400.001,611.050.00-225