La bourse ferme dans 18 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 688,48+32,60 (+1,97 %)
À partir de 10:57AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221230C011000002022-09-20 2:01PM EDT1,100.00681.72595.10598.300.00-1252.19%
RUTW221230C011500002022-03-22 9:44AM EDT1,150.00948.80891.10899.000.00--1216.13%
RUTW221230C012300002022-07-26 1:01PM EDT1,230.00592.38716.00739.800.00-22161.65%
RUTW221230C014500002022-06-30 2:17PM EDT1,450.00323.92448.00471.000.00-25103.61%
RUTW221230C015000002022-04-07 3:01PM EDT1,500.00550.17381.00405.000.00-1489.96%
RUTW221230C015500002022-01-18 11:43AM EDT1,550.00611.99536.50560.500.00--4147.98%
RUTW221230C015800002022-06-30 1:27PM EDT1,580.00227.02335.00358.000.00--187.65%
RUTW221230C016000002022-08-02 12:48PM EDT1,600.00345.75257.10259.200.00--163.32%
RUTW221230C016400002022-09-26 10:58AM EDT1,640.00135.10138.00139.400.00-2333.55%
RUTW221230C016500002022-04-06 3:49PM EDT1,650.00438.71268.00292.000.00--177.11%
RUTW221230C016900002022-09-23 3:49PM EDT1,690.00102.02109.00110.20+0.32+0.31%23232.30%
RUTW221230C017000002022-09-26 2:53PM EDT1,700.0092.70103.00104.100.00-6610231.86%
RUTW221230C017200002022-06-22 12:18PM EDT1,720.00129.30182.90186.200.00--557.84%
RUTW221230C017400002022-09-26 9:49AM EDT1,740.0079.3082.9083.700.00-11130.84%
RUTW221230C017500002022-05-23 12:06PM EDT1,750.00185.78113.20115.900.00-2141.40%
RUTW221230C017600002022-06-23 10:14AM EDT1,760.00110.50157.30160.300.00--555.02%
RUTW221230C017900002022-09-16 1:17PM EDT1,790.00108.4061.2062.000.00-51229.71%
RUTW221230C018000002022-09-23 9:57AM EDT1,800.0052.1057.5058.400.00-1429.57%
RUTW221230C018100002022-09-20 9:36AM EDT1,810.00102.1053.8054.500.00-313229.30%
RUTW221230C018300002022-09-07 11:16AM EDT1,830.00100.9046.9047.700.00--4428.92%
RUTW221230C018400002022-09-20 10:52AM EDT1,840.0083.7043.8044.500.00-7828.73%
RUTW221230C018500002022-09-16 2:57PM EDT1,850.0080.7040.8041.500.00-424328.56%
RUTW221230C018600002022-09-19 3:30PM EDT1,860.0085.7037.8038.600.00-5628.37%
RUTW221230C018700002022-09-16 2:57PM EDT1,870.0071.8034.9035.700.00-22728.13%
RUTW221230C018800002022-09-20 3:32PM EDT1,880.0067.3032.4033.200.00--227.99%
RUTW221230C018900002022-09-16 10:07AM EDT1,890.0065.2030.3030.900.00-364127.88%
RUTW221230C019000002022-09-12 3:59PM EDT1,900.00116.6028.1028.600.00-1527.72%
RUTW221230C019100002022-09-27 9:58AM EDT1,910.0025.1225.8026.40-37.98-60.19%126027.55%
RUTW221230C019200002022-09-23 10:52AM EDT1,920.0020.9023.7024.300.00-2227.37%
RUTW221230C019300002022-09-27 9:58AM EDT1,930.0021.4222.1022.70+1.92+9.85%124027.36%
RUTW221230C019400002022-08-12 3:55PM EDT1,940.00172.1381.4082.600.00--049.30%
RUTW221230C019500002022-09-23 10:52AM EDT1,950.0016.3018.7019.200.00-212127.06%
RUTW221230C019600002022-09-22 12:30PM EDT1,960.0022.2017.2017.700.00-43726.96%
RUTW221230C019700002022-09-23 3:50PM EDT1,970.0014.2015.8016.400.00-44826.92%
RUTW221230C019800002022-09-22 11:44AM EDT1,980.0019.5014.5015.000.00--126.77%
RUTW221230C019900002022-08-10 2:38PM EDT1,990.00112.3160.1061.000.00-1345.92%
RUTW221230C020000002022-09-27 10:54AM EDT2,000.0012.3012.1012.70-4.20-25.45%21426.62%
RUTW221230C020100002022-01-18 1:12AM EDT2,010.00302.70216.50240.500.00--098.81%
RUTW221230C020200002022-09-22 2:21PM EDT2,020.0012.6210.2010.700.00--126.47%
RUTW221230C020300002022-09-22 2:21PM EDT2,030.0011.599.309.800.00--326.40%
RUTW221230C020400002022-09-19 3:44PM EDT2,040.0025.858.409.000.00-2326.35%
RUTW221230C020500002022-09-27 10:33AM EDT2,050.007.907.808.30-12.50-61.27%1119926.33%
RUTW221230C020600002022-08-12 2:51PM EDT2,060.00101.5036.9037.900.00--841.97%
RUTW221230C020700002022-09-12 12:16PM EDT2,070.0037.996.507.000.00-1026.27%
RUTW221230C020900002022-09-26 11:26AM EDT2,090.004.915.405.900.00-14326.22%
RUTW221230C021000002022-09-27 10:54AM EDT2,100.005.154.905.40-2.53-32.94%13326.18%
RUTW221230C021100002022-09-19 11:27AM EDT2,110.0013.154.505.000.00-8226.21%
RUTW221230C021300002022-08-19 11:00AM EDT2,130.0049.5610.7011.700.00-515132.65%
RUTW221230C021400002022-08-10 10:18AM EDT2,140.0044.8018.7019.500.00--1337.90%
RUTW221230C021500002022-09-22 10:21AM EDT2,150.004.983.103.600.00-1024926.25%
RUTW221230C021600002022-09-19 11:27AM EDT2,160.008.552.803.300.00-81326.25%
RUTW221230C021700002022-09-12 12:16PM EDT2,170.0017.232.603.000.00-1726.20%
RUTW221230C021800002022-09-06 12:43PM EDT2,180.008.102.402.800.00-113426.28%
RUTW221230C021900002022-08-08 12:32PM EDT2,190.0029.947.007.600.00-704232.18%
RUTW221230C022000002022-09-27 10:33AM EDT2,200.002.202.002.40+0.20+10.00%117326.37%
RUTW221230C022100002022-09-06 2:00PM EDT2,210.006.201.752.250.00-14426.47%
RUTW221230C022200002022-08-31 11:00AM EDT2,220.009.591.602.050.00-1126.44%
RUTW221230C022300002022-08-08 10:49AM EDT2,230.0025.315.005.500.00-1231.75%
RUTW221230C022400002022-09-22 9:33AM EDT2,240.002.801.351.800.00-14526.63%
RUTW221230C022500002022-07-13 9:38AM EDT2,250.004.4325.2027.000.00-4047.39%
RUTW221230C022600002022-08-29 11:46AM EDT2,260.0010.251.101.600.00-1126.86%
RUTW221230C022800002022-09-06 12:43PM EDT2,280.003.500.951.400.00-1127.01%
RUTW221230C022900002022-01-18 1:12AM EDT2,290.00140.1390.50100.500.00--076.89%
RUTW221230C023000002022-09-22 2:01PM EDT2,300.001.300.801.250.00-101527.25%
RUTW221230C023100002022-08-12 2:46PM EDT2,310.0021.604.505.200.00-121334.51%
RUTW221230C023200002022-08-31 11:00AM EDT2,320.004.190.651.150.00-1227.58%
RUTW221230C023500002022-08-25 10:16AM EDT2,350.008.500.551.100.00-11628.36%
RUTW221230C023600002022-08-29 11:46AM EDT2,360.004.650.500.950.00-1128.13%
RUTW221230C023900002022-01-18 1:12AM EDT2,390.00100.9060.5070.500.00--071.27%
RUTW221230C024000002022-09-12 1:40PM EDT2,400.002.740.350.800.00-12028.71%
RUTW221230C024100002022-01-18 1:12AM EDT2,410.0093.9953.5063.500.00--069.45%
RUTW221230C024500002022-09-13 2:04PM EDT2,450.001.250.200.700.00-22229.68%
RUTW221230C024900002022-01-18 1:12AM EDT2,490.0076.7538.5048.500.00--066.63%
RUTW221230C025000002022-09-12 2:11PM EDT2,500.001.600.100.600.00-142030.52%
RUTW221230C025100002022-01-18 1:12AM EDT2,510.0070.8433.5043.500.00--065.10%
RUTW221230C025200002022-01-24 10:33AM EDT2,520.000.0215.9024.000.00--155.06%
RUTW221230C025300002022-01-24 10:33AM EDT2,530.000.0115.0023.000.00--154.81%
RUTW221230C025500002022-08-08 12:32PM EDT2,550.002.740.450.900.00-151533.38%
RUTW221230C027000002022-05-02 9:43AM EDT2,700.004.070.000.000.00-4512.50%
RUTW221230C028000002022-04-05 11:52AM EDT2,800.006.430.253.900.00-2248.25%
RUTW221230C029500002022-05-11 1:43PM EDT2,950.001.060.104.800.00-21253.93%
RUTW221230C030000002022-09-14 2:16PM EDT3,000.000.100.000.300.00-103739.65%
RUTW221230C031000002022-09-22 11:09AM EDT3,100.000.050.050.250.00-231340.94%
RUTW221230C032000002022-08-29 9:53AM EDT3,200.000.100.000.250.00--1042.82%
RUTW221230C033000002022-09-01 10:01AM EDT3,300.000.100.000.250.00--5044.63%
RUTW221230C033500002022-08-18 2:53PM EDT3,350.000.100.000.450.00-102048.07%
RUTW221230C034000002022-08-29 9:54AM EDT3,400.000.100.000.250.00-1011046.39%
Options de ventepour30 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221230P011000002022-09-26 1:44PM EDT1,100.006.955.706.100.00-14149.19%
RUTW221230P011500002022-09-26 1:17PM EDT1,150.008.787.307.800.00-11947.14%
RUTW221230P012000002022-09-26 1:44PM EDT1,200.0011.359.409.800.00-63745.00%
RUTW221230P012100002022-08-23 3:30PM EDT1,210.006.946.807.300.00-8841.32%
RUTW221230P012200002022-09-20 10:37AM EDT1,220.006.5110.4010.800.00-12244.22%
RUTW221230P012300002022-07-29 1:03PM EDT1,230.009.728.008.800.00-2141.31%
RUTW221230P012400002022-09-13 9:30AM EDT1,240.006.1011.5012.000.00-10443.54%
RUTW221230P012500002022-09-22 9:52AM EDT1,250.009.0011.9012.400.00-101742.99%
RUTW221230P013000002022-08-31 3:02PM EDT1,300.0011.7015.6016.100.00-1741.35%
RUTW221230P013100002022-08-23 3:30PM EDT1,310.0010.5311.6012.200.00-4437.50%
RUTW221230P013200002022-07-25 11:02AM EDT1,320.0019.0410.2010.900.00-30035.58%
RUTW221230P013300002022-09-13 9:30AM EDT1,330.009.1418.0018.500.00-10040.20%
RUTW221230P013400002022-09-13 9:30AM EDT1,340.009.8919.0019.500.00-10639.90%
RUTW221230P013500002022-09-23 2:19PM EDT1,350.0022.6019.8020.300.00-17539.45%
RUTW221230P013700002022-07-25 12:25PM EDT1,370.0023.4412.5013.100.00-1132.97%
RUTW221230P013900002022-08-08 11:34AM EDT1,390.0014.2316.4017.000.00-202033.74%
RUTW221230P014000002022-07-28 1:22PM EDT1,400.0020.6116.4017.300.00-4833.02%
RUTW221230P014400002022-09-22 9:32AM EDT1,440.0021.4531.6032.200.00-12036.79%
RUTW221230P014500002022-08-19 11:00AM EDT1,450.0016.5919.9020.900.00-516830.41%
RUTW221230P014600002022-07-06 10:53AM EDT1,460.0054.0020.8021.700.00--129.87%
RUTW221230P014800002022-09-20 10:37AM EDT1,480.0024.2138.5039.100.00-101035.57%
RUTW221230P015000002022-09-27 9:30AM EDT1,500.0044.4742.5043.20-1.73-3.74%11735.03%
RUTW221230P015100002022-09-23 12:26PM EDT1,510.0048.5844.7045.400.00-1134.77%
RUTW221230P015300002022-07-25 11:02AM EDT1,530.0043.3123.8024.800.00-60024.58%
RUTW221230P015400002022-09-14 1:58PM EDT1,540.0029.3051.6052.400.00-393933.93%
RUTW221230P015500002022-09-23 9:53AM EDT1,550.0052.9054.1054.900.00-21833.63%
RUTW221230P015600002022-09-26 1:51PM EDT1,560.0065.4056.5057.300.00-1133.27%
RUTW221230P015800002022-09-23 2:07PM EDT1,580.0066.3062.2063.000.00-121232.75%
RUTW221230P015900002022-09-20 1:34PM EDT1,590.0042.7065.3066.100.00-11032.51%
RUTW221230P016000002022-09-27 9:30AM EDT1,600.0071.5368.1069.10-6.81-8.69%24132.20%
RUTW221230P016100002022-09-20 1:35PM EDT1,610.0047.2071.6072.700.00-1332.05%
RUTW221230P016200002022-07-14 12:14PM EDT1,620.0099.6426.0027.400.00--316.34%
RUTW221230P016300002022-06-15 3:24PM EDT1,630.0098.5080.6083.500.00--232.70%
RUTW221230P016400002022-09-21 1:06PM EDT1,640.0048.8581.5082.300.00-110430.97%
RUTW221230P016500002022-09-19 11:04AM EDT1,650.0052.0385.7086.500.00-81330.83%
RUTW221230P016600002022-09-23 1:34PM EDT1,660.0097.6089.3090.200.00-323530.50%
RUTW221230P016800002022-09-27 10:10AM EDT1,680.00107.2097.4098.20+8.78+8.92%1329.90%
RUTW221230P016900002022-08-30 3:45PM EDT1,690.0060.75101.80102.800.00-17629.71%
RUTW221230P017000002022-09-22 12:31PM EDT1,700.0089.61106.20107.200.00-14829.42%
RUTW221230P017100002022-09-26 3:53PM EDT1,710.00122.20110.70111.800.00-3929.14%
RUTW221230P017200002022-09-22 12:09PM EDT1,720.0097.58115.70116.800.00-1628.94%
RUTW221230P017300002022-09-23 10:05AM EDT1,730.00123.84120.40121.400.00-13628.57%
RUTW221230P017400002022-09-22 12:09PM EDT1,740.00106.63125.40126.500.00-111528.30%
RUTW221230P017500002022-09-21 1:06PM EDT1,750.0081.85130.90132.000.00-110228.10%
RUTW221230P017600002022-09-16 9:55AM EDT1,760.0096.70136.20137.500.00-377327.85%
RUTW221230P017700002022-07-01 2:03PM EDT1,770.00157.2077.2079.500.00-44440.00%
RUTW221230P017800002022-08-19 11:00AM EDT1,780.0060.3994.8096.400.00-51528.99%
RUTW221230P017900002022-09-21 1:06PM EDT1,790.0097.70153.30155.000.00-12327.10%
RUTW221230P018000002022-09-22 10:06AM EDT1,800.00132.83159.60161.300.00-16126.90%
RUTW221230P018100002022-09-22 9:30AM EDT1,810.00124.80165.60167.400.00-11926.58%
RUTW221230P018200002022-09-14 1:06PM EDT1,820.0097.60171.90173.500.00-324526.20%
RUTW221230P018300002022-09-15 11:41AM EDT1,830.00103.23178.00179.700.00-1325.79%
RUTW221230P018400002022-09-14 2:02PM EDT1,840.00110.80185.30187.000.00-313125.69%
RUTW221230P018500002022-09-02 12:05PM EDT1,850.00107.33192.10193.900.00-112225.40%
RUTW221230P018600002022-09-16 11:53AM EDT1,860.00138.73199.20201.300.00-11825.24%
RUTW221230P018700002022-09-15 3:54PM EDT1,870.00125.80206.10208.000.00-334024.75%
RUTW221230P018800002022-09-13 10:44AM EDT1,880.00118.50213.30215.500.00-162224.49%
RUTW221230P018900002022-08-08 10:35AM EDT1,890.0094.50149.40150.800.00-25250.00%
RUTW221230P019000002022-09-12 12:11PM EDT1,900.00107.40228.40230.700.00-153523.86%
RUTW221230P019100002022-09-16 11:53AM EDT1,910.00167.56236.20238.500.00-1523.52%
RUTW221230P019200002022-09-12 9:40AM EDT1,920.00116.06244.10246.500.00-2223.20%
RUTW221230P019300002022-09-12 2:25PM EDT1,930.00116.90251.30253.800.00-141522.42%
RUTW221230P019400002022-09-08 10:06AM EDT1,940.00167.00260.20262.700.00-1322.39%
RUTW221230P019500002022-04-25 10:22AM EDT1,950.00191.23219.50243.400.00-110.00%
RUTW221230P019600002022-09-15 3:11PM EDT1,960.00179.53276.70279.300.00-4421.39%
RUTW221230P019700002022-01-24 10:33AM EDT1,970.00208.53200.10217.400.00--10.00%
RUTW221230P019800002022-01-24 10:33AM EDT1,980.00213.97203.30220.300.00--10.00%
RUTW221230P019900002022-08-10 2:21PM EDT1,990.00126.66157.60159.200.00-1100.00%
RUTW221230P020000002022-09-15 11:55AM EDT2,000.00201.31312.00314.900.00-44519.62%
RUTW221230P020100002022-05-09 3:52PM EDT2,010.00307.60191.50202.800.00--00.00%
RUTW221230P020200002022-04-08 3:04PM EDT2,020.00174.74247.50271.500.00-100.00%
RUTW221230P020300002022-09-12 2:15PM EDT2,030.00171.10338.10340.900.00--60.00%
RUTW221230P020400002022-08-10 2:21PM EDT2,040.00151.11189.30191.500.00--10.00%
RUTW221230P020500002022-08-10 11:16AM EDT2,050.00160.58202.00204.300.00--20.00%
RUTW221230P020700002022-04-08 3:04PM EDT2,070.00197.59280.50304.500.00-100.00%
RUTW221230P020900002022-08-12 10:23AM EDT2,090.00163.71226.40229.400.00--10.00%
RUTW221230P021000002022-09-19 2:21PM EDT2,100.00300.00403.30406.300.00-150.00%
RUTW221230P021300002022-09-07 9:36AM EDT2,130.00334.24431.70434.900.00-130.00%
RUTW221230P021400002022-08-12 10:23AM EDT2,140.00193.69256.50279.300.00--10.00%
RUTW221230P021500002022-08-01 2:02PM EDT2,150.00285.88307.50310.100.00-220.00%
RUTW221230P021600002022-04-28 10:24AM EDT2,160.00333.14298.20323.200.00-13130.00%
RUTW221230P021700002022-04-28 10:24AM EDT2,170.00340.26305.30330.300.00-13130.00%
RUTW221230P021800002022-08-15 12:05PM EDT2,180.00203.97347.50352.500.00--20.00%
RUTW221230P022200002022-08-08 2:41PM EDT2,220.00295.46392.10394.700.00-220.00%
RUTW221230P022300002022-08-15 12:05PM EDT2,230.00238.67393.50398.900.00-230.00%
RUTW221230P022600002022-08-12 1:08PM EDT2,260.00270.25361.20384.800.00--10.00%
RUTW221230P023000002022-02-23 11:49AM EDT2,300.00382.18288.20308.200.00--10.00%
RUTW221230P023100002022-08-12 1:08PM EDT2,310.00310.84408.10431.800.00-120.00%
RUTW221230P023500002022-08-08 1:50PM EDT2,350.00407.78522.30525.000.00-560.00%
RUTW221230P024000002022-08-08 1:50PM EDT2,400.00454.27571.00573.800.00-560.00%