La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 796,66-21,63 (-1,19 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
30 décembre 2022
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
707.630.00-141,100.000.080.00-651
657.780.00-121,150.005.430.00-218
-----1,200.000.450.00-170
-----1,210.000.230.00-100
-----1,220.000.410.00-68
592.380.00-221,230.000.450.00-99
-----1,240.000.250.00-1017
-----1,250.000.270.00-1030
-----1,260.000.550.00--1
-----1,270.000.350.00-2226
-----1,280.0011.500.00--1
-----1,290.000.400.00-33
-----1,300.000.700.00-1424
-----1,310.000.650.00-715
-----1,320.000.220.00-1516
-----1,330.000.25-3.42-93.19%36
-----1,340.001.300.00-239
-----1,350.000.350.00-10
-----1,360.002.270.00-10
-----1,370.000.30-0.67-69.07%2010
-----1,380.000.270.00-1517
-----1,390.001.150.00-362
-----1,400.000.440.00-2267
-----1,410.000.350.00-69104
-----1,420.000.300.00-6264
-----1,430.000.520.00-20
-----1,440.000.400.00-5169
323.920.00-251,450.000.560.00-271
-----1,460.000.900.00-1439
-----1,470.000.900.00-2461
-----1,480.000.570.00-150
-----1,490.000.650.00-1524
550.170.00-141,500.001.400.00-548
-----1,510.001.230.00-5045
-----1,520.001.000.00-1084
-----1,530.001.150.00-216
-----1,540.001.530.00-51150
256.90-355.09-58.02%141,550.001.140.00-1115
-----1,560.001.15-0.10-8.00%10192
-----1,570.001.400.00-12158
233.55-84.00-26.45%141,580.001.72+0.12+7.50%80
270.340.00--21,590.001.92+0.22+12.94%9976
345.750.00--11,600.002.06+0.12+6.19%551,286
136.900.00--121,610.002.39+0.26+12.21%1261,008
-----1,620.002.74+0.15+5.79%1133,378
141.200.00--11,630.003.00+0.05+1.69%47856
265.140.00-531,640.003.65+0.76+26.30%470
208.390.00-121,650.004.75+0.77+19.35%810
158.03-15.09-8.72%251,660.005.10+0.62+13.84%18653
162.230.00-101,670.006.75+1.64+32.09%29722
172.800.00-291,680.007.61+0.59+8.40%23395
126.400.00-1311,690.009.54+0.14+1.49%105228
116.80-77.25-39.81%31061,700.0010.64+1.35+14.53%26333
91.750.00--671,710.0011.50+0.52+4.74%1219
129.300.00--51,720.0011.56-1.23-9.62%10
87.31-24.75-22.09%231,730.0018.00+3.25+22.03%64202
87.52-15.28-14.86%5151,740.0018.10+3.89+27.38%5154
74.35-8.04-9.76%1141,750.0023.54+5.12+27.80%32210
90.000.00-1121,760.0018.500.00-30244
71.77+2.87+4.17%2101,770.0030.65+6.24+25.56%12131
62.610.00-301,780.0034.39+6.12+21.65%21153
58.33-4.17-6.67%1171,790.0038.67+8.43+27.88%16250
53.390.00-1501,800.0043.20+7.24+20.13%95395
45.20-0.78-1.70%7681,810.0044.59+5.44+13.90%11171
45.000.00-1241,820.0051.42+8.80+20.65%30
32.63-10.49-24.33%1881,830.0056.92+7.10+14.25%10133
27.66-5.14-15.67%2431,840.0064.45+13.25+25.88%8160
21.51-11.90-35.62%200931,850.0065.72+9.22+16.32%17223
21.60-4.30-16.60%1691,860.0072.77+7.92+12.21%20
15.00-10.07-40.17%17951,870.0081.68+12.05+17.31%678
12.87-4.15-24.38%7461,880.0088.98-0.24-0.27%1072
11.56-7.87-40.50%2881,890.0090.98+4.14+4.77%10
8.62-5.12-37.26%81141,900.0097.46+4.98+5.38%159
7.15-3.70-34.10%41681,910.00109.96+9.91+9.91%152
6.80-1.36-16.67%101841,920.00105.790.00-1519
5.08-1.93-27.53%151521,930.00122.67+16.45+15.49%20
3.50-5.08-59.21%201,940.00127.31-1.26-0.98%122
3.38-0.93-21.58%1681,950.0072.210.00-612
2.19-2.51-53.40%39901,960.00152.74+6.17+4.21%119
1.72-1.99-53.64%396611,970.00161.610.00-20
2.05-0.95-31.67%101761,980.00170.850.00-22
2.200.00-381821,990.00178.320.00-311
0.95-0.94-49.74%602,000.00191.82+3.73+1.98%145
0.95-0.62-39.49%892492,010.00178.170.00-12
0.87-0.39-30.95%842822,020.00312.980.00-11
0.65-0.40-38.10%81822,030.00171.990.00-61
0.810.00-51902,040.00305.600.00-12
0.730.00-13642,050.00201.680.00-13
0.47-0.13-21.67%202,060.00173.400.00--1
0.590.00-214322,070.00183.430.00-45
0.490.00-102082,080.00193.030.00--4
0.420.00-1002,090.00196.600.00-23
0.35-0.07-16.67%402,100.00285.050.00-15
0.470.00-1201052,110.00-----
1.330.00-3402,120.00-----
0.700.00-251292,130.00334.240.00-13
0.300.00-1202,140.00289.400.00-12
0.360.00-13092,150.00285.880.00-22
0.260.00-40542,160.00333.140.00-1313
0.220.00-40522,170.00340.260.00-1313
0.220.00-502,180.00203.970.00--2
1.550.00-2422,190.00372.85+7.89+2.16%22
0.500.00-54162,200.00382.86+8.37+2.24%22
1.200.00-4482,210.00-----
9.590.00-112,220.00295.460.00-22
0.410.00-1402,230.00238.670.00-23
2.800.00-1452,240.00493.270.00--5
0.520.00-982622,250.00-----
10.250.00-112,260.00270.250.00--1
0.320.00-102,270.00-----
0.220.00-10202,280.00-----
140.130.00--02,290.00-----
0.120.00-1212,300.00382.180.00--1
0.100.00-10232,310.00310.840.00-12
4.190.00-122,320.00-----
0.220.00-2282,350.00407.780.00-56
4.650.00-112,360.00-----
100.900.00--02,390.00-----
0.200.00-5252,400.00454.270.00-56
93.990.00--02,410.00-----
0.250.00-2202,450.00-----
0.150.00-552,470.00-----
0.170.00-502,490.00-----
0.060.00-14162,500.00-----
70.840.00--02,510.00-----
0.020.00--12,520.00-----
0.010.00--12,530.00-----
2.740.00-15152,550.00-----
0.200.00--102,580.00-----
0.200.00--202,590.00-----
0.250.00--302,600.00-----
0.050.00-10252,700.00-----
0.050.00--102,750.00-----
6.430.00-222,800.00-----
0.050.00--102,900.00-----
1.060.00-2122,950.00-----
0.100.00-10373,000.00-----
0.050.00-13133,100.00-----
0.100.00--103,200.001,511.930.00--1
0.100.00--503,300.00-----
0.100.00-10203,350.00-----
0.100.00-101103,400.001,624.220.00--1