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’achatpour30 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221230C011000002022-06-15 3:02PM EDT1,100.00646.72658.60680.000.00-1145.06%
RUTW221230C011500002022-03-22 9:44AM EDT1,150.00948.80891.10899.000.00--1134.26%
RUTW221230C014500002022-01-18 11:49AM EDT1,450.00699.30622.50646.000.00--4102.32%
RUTW221230C015000002022-04-07 3:01PM EDT1,500.00550.17381.00405.000.00-1451.03%
RUTW221230C015500002022-01-18 11:43AM EDT1,550.00611.99536.50560.500.00--492.84%
RUTW221230C016500002022-04-06 3:49PM EDT1,650.00438.71268.00292.000.00--147.17%
RUTW221230C017000002022-05-16 12:04AM EDT1,700.00208.190.000.000.00--00.00%
RUTW221230C017500002022-05-23 12:06PM EDT1,750.00185.78113.20115.900.00-2121.44%
RUTW221230C018000002022-04-07 3:01PM EDT1,800.00309.59175.00191.000.00--240.82%
RUTW221230C018100002022-04-07 11:26AM EDT1,810.00296.77169.50185.500.00--140.55%
RUTW221230C018400002022-06-06 10:21AM EDT1,840.00185.0599.70103.500.00-1026.67%
RUTW221230C018500002022-04-06 3:35PM EDT1,850.00282.83147.00163.000.00--139.22%
RUTW221230C018900002022-06-06 10:21AM EDT1,890.00155.6778.4082.000.00--125.86%
RUTW221230C019000002022-05-20 1:46PM EDT1,900.0086.9646.0055.500.00-4420.95%
RUTW221230C019100002022-04-05 3:25PM EDT1,910.00265.00144.60154.400.00-3041.79%
RUTW221230C019300002022-06-24 12:28PM EDT1,930.0065.1063.6067.10-243.67-78.92%2125.27%
RUTW221230C019500002022-01-31 12:38PM EDT1,950.00211.53245.00269.000.00-4264.78%
RUTW221230C019900002022-06-15 3:29PM EDT1,990.0048.0044.9048.600.00-1224.49%
RUTW221230C020000002022-06-24 10:29AM EDT2,000.0044.6242.3046.00-56.68-55.95%1424.39%
RUTW221230C020100002022-01-18 1:12AM EDT2,010.00302.70216.50240.500.00--062.89%
RUTW221230C020500002022-01-31 12:38PM EDT2,050.00157.92190.00206.000.00--159.17%
RUTW221230C020900002022-01-18 1:12AM EDT2,090.00249.08175.50191.500.00--058.50%
RUTW221230C021000002022-06-15 9:40AM EDT2,100.0024.0822.7025.600.00-1523.50%
RUTW221230C021100002022-01-18 1:12AM EDT2,110.00237.06165.00181.000.00--057.45%
RUTW221230C021500002022-06-24 3:07PM EDT2,150.0016.5015.9019.00-22.50-57.69%1017523.26%
RUTW221230C021700002022-03-31 10:16AM EDT2,170.00141.2048.0056.600.00--734.97%
RUTW221230C021800002022-04-11 9:46AM EDT2,180.0085.0021.6029.200.00-16810227.81%
RUTW221230C021900002022-03-31 10:16AM EDT2,190.00131.5043.5053.500.00-101135.03%
RUTW221230C022000002022-06-24 10:29AM EDT2,200.0012.4411.2014.20-0.30-2.35%216823.17%
RUTW221230C022100002022-03-31 10:15AM EDT2,210.00120.9038.5048.500.00-424334.54%
RUTW221230C022900002022-01-18 1:12AM EDT2,290.00140.1390.50100.500.00--050.57%
RUTW221230C023000002022-06-15 9:40AM EDT2,300.006.905.508.200.00-1523.31%
RUTW221230C023100002022-01-18 1:12AM EDT2,310.00132.0484.0094.000.00--049.91%
RUTW221230C023200002022-02-23 4:03PM EDT2,320.0051.7151.3091.300.00--149.68%
RUTW221230C023500002022-06-24 10:29AM EDT2,350.004.923.806.40-63.62-92.82%1123.54%
RUTW221230C023900002022-01-18 1:12AM EDT2,390.00100.9060.5070.500.00--047.30%
RUTW221230C024000002022-06-24 10:29AM EDT2,400.003.722.605.10+1.09+41.44%11423.84%
RUTW221230C024100002022-01-18 1:12AM EDT2,410.0093.9953.5063.500.00--046.20%
RUTW221230C024500002022-06-16 3:03PM EDT2,450.001.981.754.200.00-5524.27%
RUTW221230C024900002022-01-18 1:12AM EDT2,490.0076.7538.5048.500.00--044.72%
RUTW221230C025000002022-05-20 1:46PM EDT2,500.003.660.305.100.00-4426.33%
RUTW221230C025100002022-01-18 1:12AM EDT2,510.0070.8433.5043.500.00--043.83%
RUTW221230C025200002022-01-24 10:33AM EDT2,520.000.0215.9024.000.00--137.28%
RUTW221230C025300002022-01-24 10:33AM EDT2,530.000.0115.0023.000.00--137.16%
RUTW221230C027000002022-05-02 9:43AM EDT2,700.004.070.000.000.00-4512.50%
RUTW221230C028000002022-04-05 11:52AM EDT2,800.006.430.253.900.00-2231.60%
RUTW221230C029500002022-05-11 1:43PM EDT2,950.001.060.104.800.00-21235.59%
RUTW221230C030000002022-02-04 10:43AM EDT3,000.005.120.009.600.00-1741.03%
RUTW221230C031000002022-06-23 2:35PM EDT3,100.000.250.101.400.00-102832.45%
Options de ventepour30 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221230P011000002022-05-24 2:21PM EDT1,100.0019.2115.9017.600.00-502747.44%
RUTW221230P011500002022-06-17 10:34AM EDT1,150.0026.1415.6018.300.00-3544.23%
RUTW221230P012000002022-06-17 10:34AM EDT1,200.0031.2918.9021.700.00-31242.59%
RUTW221230P012500002022-06-23 12:28PM EDT1,250.0030.2322.9025.700.00-3641.01%
RUTW221230P013000002022-02-14 1:02AM EDT1,300.0026.160.000.000.00--06.25%
RUTW221230P013400002022-06-24 11:54AM EDT1,340.0033.7032.0035.00-17.20-33.79%7038.39%
RUTW221230P013500002022-06-24 11:51AM EDT1,350.0035.1033.2036.20-6.90-16.43%122038.11%
RUTW221230P014000002022-04-12 10:48AM EDT1,400.0031.8253.5061.100.00-1442.44%
RUTW221230P014400002022-06-15 3:29PM EDT1,440.0052.0046.0049.300.00--135.73%
RUTW221230P014500002022-06-15 9:30AM EDT1,450.0061.7147.6051.000.00-14335.47%
RUTW221230P015000002022-06-15 3:22PM EDT1,500.0065.2356.8060.300.00-61134.20%
RUTW221230P016000002022-06-17 1:47PM EDT1,600.00114.6080.7083.900.00-1031.79%
RUTW221230P016300002022-06-15 3:24PM EDT1,630.0098.5088.5092.400.00--231.08%
RUTW221230P016500002022-06-16 2:16PM EDT1,650.00143.6394.6098.500.00-2130.61%
RUTW221230P017000002022-06-21 9:43AM EDT1,700.00142.50111.20115.300.00-23329.46%
RUTW221230P017500002022-05-13 9:30AM EDT1,750.00148.99120.60134.200.00-1528.26%
RUTW221230P018000002022-05-11 1:46PM EDT1,800.00194.53140.40154.300.00-3626.79%
RUTW221230P018100002022-05-11 1:39PM EDT1,810.00197.29144.60158.300.00-1426.43%
RUTW221230P018200002022-05-06 10:22AM EDT1,820.00155.80121.00131.500.00-1319.92%
RUTW221230P018400002022-06-15 3:21PM EDT1,840.00189.62172.50177.000.00-1026.53%
RUTW221230P018500002022-05-10 1:59PM EDT1,850.00193.99144.60148.500.00-3319.51%
RUTW221230P018700002022-05-17 9:54AM EDT1,870.00179.58258.80262.800.00-2839.83%
RUTW221230P018800002022-05-16 12:05AM EDT1,880.00228.540.000.000.00--00.00%
RUTW221230P019000002022-06-14 10:03AM EDT1,900.00237.67206.10211.000.00-8225.45%
RUTW221230P019300002022-01-28 10:36AM EDT1,930.00200.30137.00153.000.00-100.00%
RUTW221230P019400002022-04-25 10:22AM EDT1,940.00186.48213.50236.800.00-1224.90%
RUTW221230P019500002022-04-25 10:22AM EDT1,950.00191.23219.50243.400.00-1124.73%
RUTW221230P019600002022-02-02 10:37AM EDT1,960.00150.520.000.000.00-100.00%
RUTW221230P019700002022-01-24 10:33AM EDT1,970.00208.53200.10217.400.00--114.04%
RUTW221230P019800002022-01-24 10:33AM EDT1,980.00213.97203.30220.300.00--111.65%
RUTW221230P019900002022-02-22 3:00PM EDT1,990.00200.50131.00147.000.00--100.00%
RUTW221230P020000002022-04-13 3:05PM EDT2,000.00161.27259.50283.500.00-152525.19%
RUTW221230P020100002022-05-09 3:52PM EDT2,010.00307.60191.50202.800.00--00.00%
RUTW221230P020200002022-04-08 3:04PM EDT2,020.00174.74247.50271.500.00-1017.54%
RUTW221230P020700002022-04-08 3:04PM EDT2,070.00197.59280.50304.500.00-109.23%
RUTW221230P021000002022-01-31 1:08AM EDT2,100.00287.44205.00229.000.00--20.00%
RUTW221230P021300002022-03-21 1:18PM EDT2,130.00213.91199.00215.000.00-120.00%
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%
RUTW221230P022200002022-01-31 1:08AM EDT2,220.00364.44268.50292.500.00--20.00%
RUTW221230P022300002022-06-17 2:40PM EDT2,230.00541.50456.30480.000.00-1124.88%
RUTW221230P023000002022-02-23 11:49AM EDT2,300.00382.18288.20308.200.00--10.00%
RUTW221230P023100002022-01-28 3:05PM EDT2,310.00430.24327.00351.000.00-210.00%
RUTW221230P023500002022-02-23 11:49AM EDT2,350.00419.81321.80342.800.00--10.00%