La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 896,10-15,35 (-0,80 %)
À partir de 01:52PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230131C009500002022-11-30 3:22PM EST950.00927.00816.50819.600.00--00.00%
RUTW230131C010000002022-11-22 1:32PM EST1,000.00854.30754.00757.500.00-100.00%
RUTW230131C016000002022-12-30 2:24PM EST1,600.00161.31311.10314.800.00-54202.84%
RUTW230131C016200002022-11-14 2:28PM EST1,620.00290.86217.10221.500.00-320.00%
RUTW230131C016600002022-12-28 4:09PM EST1,660.0093.97251.10254.800.00--1170.64%
RUTW230131C016700002022-12-28 4:09PM EST1,670.0087.04241.10244.800.00-14165.28%
RUTW230131C016900002022-09-26 11:53AM EST1,690.00109.10201.40204.500.00--00.00%
RUTW230131C017000002022-12-28 1:34PM EST1,700.0071.17211.20214.800.00-231149.29%
RUTW230131C017100002023-01-06 3:11PM EST1,710.00103.32183.70188.300.00-1283.62%
RUTW230131C017200002023-01-09 9:42AM EST1,720.0096.10170.90182.700.00-1365.14%
RUTW230131C017300002023-01-09 12:34PM EST1,730.00100.54164.90169.200.00-2464.97%
RUTW230131C017400002022-12-22 1:45PM EST1,740.0054.30126.20130.400.00-560.00%
RUTW230131C017500002023-01-09 3:28PM EST1,750.0072.08143.80148.400.00-1168.85%
RUTW230131C017600002023-01-13 1:21PM EST1,760.00126.30133.80138.400.00-1764.94%
RUTW230131C017700002023-01-27 11:17AM EST1,770.00127.86124.70128.700.00-116962.73%
RUTW230131C017800002023-01-25 2:15PM EST1,780.00107.99113.80118.400.00-11657.07%
RUTW230131C017900002023-01-25 2:15PM EST1,790.0098.58103.80108.200.00-12552.00%
RUTW230131C018000002023-01-25 12:30PM EST1,800.0074.3794.8098.800.00-1651.06%
RUTW230131C018100002023-01-27 1:23PM EST1,810.00100.5083.7088.000.00-11843.03%
RUTW230131C018200002023-01-27 11:17AM EST1,820.0078.3975.1079.400.00-226445.12%
RUTW230131C018300002023-01-27 1:13PM EST1,830.0082.0364.0068.400.00-68536.80%
RUTW230131C018400002023-01-25 2:45PM EST1,840.0049.8454.8059.400.00-91836.21%
RUTW230131C018500002023-01-27 1:13PM EST1,850.0062.5145.1049.500.00-630731.90%
RUTW230131C018600002023-01-25 2:45PM EST1,860.0034.0236.2039.400.00-122026.81%
RUTW230131C018700002023-01-30 10:33AM EST1,870.0035.5927.6031.00-2.08-5.52%104325.75%
RUTW230131C018800002023-01-30 1:47PM EST1,880.0019.9519.8021.50-20.35-50.50%2023421.04%
RUTW230131C018900002023-01-30 12:16PM EST1,890.0016.9013.3014.90-15.10-47.19%257120.74%
RUTW230131C019000002023-01-30 12:33PM EST1,900.0010.668.909.40-9.35-46.73%10424920.05%
RUTW230131C019100002023-01-30 1:45PM EST1,910.004.674.404.80-12.62-72.99%376318.31%
RUTW230131C019200002023-01-30 1:45PM EST1,920.002.242.252.50-9.05-80.16%3510218.35%
RUTW230131C019300002023-01-30 1:45PM EST1,930.001.060.951.15-3.84-78.37%2413418.26%
RUTW230131C019400002023-01-30 1:41PM EST1,940.000.650.450.60-2.98-82.09%5219219.08%
RUTW230131C019500002023-01-30 1:06PM EST1,950.000.310.200.35-1.01-76.52%4632720.31%
RUTW230131C019600002023-01-30 1:41PM EST1,960.000.100.050.25-0.55-84.62%2620222.10%
RUTW230131C019700002023-01-27 3:41PM EST1,970.000.590.000.200.00-18929124.12%
RUTW230131C019800002023-01-30 10:09AM EST1,980.000.200.000.15-0.15-42.86%122325.83%
RUTW230131C019900002023-01-27 3:14PM EST1,990.000.250.000.150.00-142828.42%
RUTW230131C020000002023-01-27 1:49PM EST2,000.000.130.000.150.00-323730.96%
RUTW230131C020100002023-01-27 11:18AM EST2,010.000.100.000.150.00-19733.45%
RUTW230131C020200002023-01-19 9:36AM EST2,020.000.250.000.100.00-588434.23%
RUTW230131C020300002023-01-27 11:17AM EST2,030.000.080.000.100.00-11336.57%
RUTW230131C020400002023-01-12 2:21PM EST2,040.000.700.000.100.00-42238.87%
RUTW230131C020500002023-01-25 3:30PM EST2,050.000.140.000.100.00-2001,20841.21%
RUTW230131C020600002022-12-09 2:05PM EST2,060.003.800.200.550.00-2851.12%
RUTW230131C020700002022-12-21 11:29AM EST2,070.000.970.000.300.00-1252.10%
RUTW230131C020800002023-01-30 9:35AM EST2,080.000.050.200.10-1.37-96.48%2250.10%
RUTW230131C020900002022-12-21 10:12AM EST2,090.000.770.000.250.00-7510151.37%
RUTW230131C021000002023-01-27 2:22PM EST2,100.000.050.000.100.00-22652.34%
RUTW230131C021100002022-12-13 12:21PM EST2,110.002.600.000.700.00-91362.99%
RUTW230131C021200002023-01-09 9:52AM EST2,120.000.170.000.100.00-21052.93%
RUTW230131C021300002023-01-11 3:35PM EST2,130.000.300.000.100.00-155254.88%
RUTW230131C021400002023-01-11 10:09AM EST2,140.000.100.000.100.00-1856.84%
RUTW230131C021500002022-12-22 3:54PM EST2,150.000.450.000.150.00-114161.13%
RUTW230131C021600002023-01-17 12:53PM EST2,160.000.140.000.100.00-11660.74%
RUTW230131C021700002022-12-12 9:59AM EST2,170.000.750.000.550.00-1574.85%
RUTW230131C021800002022-12-30 10:54AM EST2,180.000.210.000.050.00-19160.94%
RUTW230131C021900002022-09-13 11:44AM EST2,190.0016.504.005.000.00-10123.07%
RUTW230131C022000002022-12-05 11:52AM EST2,200.001.250.000.200.00-11973.05%
RUTW230131C022100002022-11-30 3:55PM EST2,210.002.200.000.300.00--778.22%
RUTW230131C022200002022-10-07 1:05PM EST2,220.003.810.305.100.00-11119.48%
RUTW230131C022300002023-01-04 9:43AM EST2,230.000.150.000.100.00-3574.22%
RUTW230131C022400002022-12-02 3:18PM EST2,240.001.400.000.300.00-111184.28%
RUTW230131C022500002023-01-03 2:06PM EST2,250.000.100.000.100.00-81477.73%
RUTW230131C023000002022-12-09 3:41PM EST2,300.000.300.000.150.00-2489.84%
RUTW230131C023500002022-11-23 3:59PM EST2,350.000.520.000.350.00-213107.23%
RUTW230131C024000002022-12-05 10:56AM EST2,400.000.270.000.100.00-415103.91%
RUTW230131C024500002022-11-28 2:08PM EST2,450.000.260.000.550.00-11131.45%
RUTW230131C026000002022-09-29 10:23AM EST2,600.000.250.001.450.00-10175.78%
RUTW230131C027500002022-12-05 1:05PM EST2,750.000.050.000.100.00--10157.03%
RUTW230131C028000002022-12-07 11:52AM EST2,800.000.050.000.100.00-1065164.06%
Options de ventepour31 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230131P009500002023-01-12 12:01PM EST950.000.050.000.100.00-5065290.63%
RUTW230131P010000002022-11-23 3:59PM EST1,000.000.490.000.350.00-111300.00%
RUTW230131P010500002022-12-23 10:39AM EST1,050.000.350.000.100.00-124250.00%
RUTW230131P011000002023-01-03 9:52AM EST1,100.000.190.000.100.00-118231.64%
RUTW230131P011500002022-12-20 3:02PM EST1,150.000.600.000.100.00-228214.06%
RUTW230131P012000002022-12-30 10:54AM EST1,200.000.260.000.100.00-196196.88%
RUTW230131P012500002023-01-05 3:25PM EST1,250.000.350.000.100.00-1673180.08%
RUTW230131P013000002023-01-10 11:25AM EST1,300.000.150.000.100.00-1336164.06%
RUTW230131P013500002023-01-06 10:15AM EST1,350.000.370.000.100.00-621148.83%
RUTW230131P014000002023-01-11 3:57PM EST1,400.000.250.000.100.00-11131133.98%
RUTW230131P014500002023-01-23 10:29AM EST1,450.000.100.000.100.00-169119.53%
RUTW230131P015000002023-01-27 11:17AM EST1,500.000.050.000.100.00-2236105.47%
RUTW230131P015100002023-01-17 12:53PM EST1,510.000.160.000.100.00-184102.73%
RUTW230131P015200002023-01-05 10:20AM EST1,520.001.780.000.100.00-14899.80%
RUTW230131P015300002023-01-20 10:52AM EST1,530.000.130.000.100.00-55897.27%
RUTW230131P015400002023-01-20 10:52AM EST1,540.000.170.000.100.00-510294.53%
RUTW230131P015500002023-01-27 11:17AM EST1,550.000.050.000.100.00-211391.80%
RUTW230131P015600002023-01-27 1:11PM EST1,560.000.050.000.100.00-110589.06%
RUTW230131P015700002023-01-17 3:55PM EST1,570.000.220.000.100.00-331286.33%
RUTW230131P015800002023-01-18 3:47PM EST1,580.000.200.000.100.00-14083.59%
RUTW230131P015900002023-01-27 11:25AM EST1,590.000.050.000.100.00-24981.05%
RUTW230131P016000002023-01-25 1:59PM EST1,600.000.090.000.100.00-225478.52%
RUTW230131P016100002023-01-27 1:11PM EST1,610.000.050.000.100.00-25575.78%
RUTW230131P016200002023-01-23 12:53PM EST1,620.000.050.000.100.00-47073.05%
RUTW230131P016300002023-01-30 9:39AM EST1,630.000.050.000.10-0.10-66.67%25570.51%
RUTW230131P016400002023-01-25 10:24AM EST1,640.000.150.000.100.00-12567.97%
RUTW230131P016500002023-01-25 10:24AM EST1,650.000.150.000.100.00-112965.23%
RUTW230131P016600002023-01-19 3:29PM EST1,660.000.650.000.100.00-1014262.70%
RUTW230131P016700002023-01-24 11:55AM EST1,670.000.200.000.100.00-314560.16%
RUTW230131P016800002023-01-25 9:33AM EST1,680.000.220.000.100.00-13657.42%
RUTW230131P016900002023-01-19 9:48AM EST1,690.001.270.000.100.00-32554.88%
RUTW230131P017000002023-01-25 3:13PM EST1,700.000.150.000.100.00-277052.34%
RUTW230131P017100002023-01-30 1:21PM EST1,710.000.080.000.10-0.11-57.89%29753.42%
RUTW230131P017200002023-01-30 12:44PM EST1,720.000.040.000.10-0.06-60.00%55750.68%
RUTW230131P017300002023-01-30 1:21PM EST1,730.000.080.000.10-0.02-20.00%25747.95%
RUTW230131P017400002023-01-27 2:07PM EST1,740.000.060.000.100.00-418145.31%
RUTW230131P017500002023-01-30 1:05PM EST1,750.000.100.000.10-0.01-9.09%519842.58%
RUTW230131P017600002023-01-27 1:28PM EST1,760.000.080.000.100.00-2227039.84%
RUTW230131P017700002023-01-30 12:44PM EST1,770.000.050.000.10-0.03-37.50%1014437.11%
RUTW230131P017800002023-01-30 1:48PM EST1,780.000.030.000.10-0.20-86.96%710734.42%
RUTW230131P017900002023-01-30 10:38AM EST1,790.000.080.000.15-0.04-33.33%613433.30%
RUTW230131P018000002023-01-30 10:11AM EST1,800.000.110.000.15-0.11-50.00%634430.47%
RUTW230131P018100002023-01-30 1:48PM EST1,810.000.130.000.15-0.09-40.91%327227.64%
RUTW230131P018200002023-01-30 1:38PM EST1,820.000.100.000.20-0.14-58.33%729425.76%
RUTW230131P018300002023-01-30 1:43PM EST1,830.000.170.100.25-0.13-43.33%18713023.54%
RUTW230131P018400002023-01-30 1:49PM EST1,840.000.310.200.35-0.11-26.19%3626221.61%
RUTW230131P018500002023-01-30 1:43PM EST1,850.000.510.450.65-0.07-12.07%21931420.66%
RUTW230131P018600002023-01-30 1:38PM EST1,860.001.050.951.15+0.09+9.37%1926219.48%
RUTW230131P018700002023-01-30 1:49PM EST1,870.002.142.152.40+0.69+47.59%309319.39%
RUTW230131P018800002023-01-30 12:35PM EST1,880.003.653.804.20+0.86+30.82%578018.50%
RUTW230131P018900002023-01-30 11:32AM EST1,890.005.827.207.60+1.26+27.63%378018.54%
RUTW230131P019000002023-01-30 12:50PM EST1,900.009.2511.8012.40+2.14+30.10%11324818.44%
RUTW230131P019100002023-01-30 9:42AM EST1,910.0018.4017.2018.90+8.30+82.18%33118.73%
RUTW230131P019200002023-01-30 1:15PM EST1,920.0025.1724.1028.00+11.66+86.31%34722.38%
RUTW230131P019300002023-01-30 1:15PM EST1,930.0033.6732.8036.10-49.63-59.58%31722.05%
RUTW230131P019400002023-01-23 2:17PM EST1,940.0052.4641.5045.800.00-202925.22%
RUTW230131P019500002023-01-24 10:45AM EST1,950.0064.0051.9056.400.00-210531.49%
RUTW230131P019700002023-01-26 9:30AM EST1,970.0063.4371.6076.200.00-11038.54%
RUTW230131P019800002023-01-27 9:51AM EST1,980.0072.5379.0087.500.00-1247.58%
RUTW230131P019900002023-01-30 11:55AM EST1,990.0095.0391.0095.60-64.94-40.60%1442.81%
RUTW230131P020000002023-01-12 12:28PM EST2,000.00130.00101.60106.200.00-1849.46%
RUTW230131P020100002023-01-24 3:04PM EST2,010.00116.70111.60116.200.00-1152.95%
RUTW230131P020200002022-08-15 10:45AM EST2,020.00130.07222.10225.400.00--1266.74%
RUTW230131P020500002023-01-19 12:47PM EST2,050.00216.02147.30159.100.00-1180.36%
RUTW230131P020700002022-08-15 10:45AM EST2,070.00152.35257.20261.100.00--1268.93%
RUTW230131P020900002022-10-18 9:24AM EST2,090.00322.50262.20265.900.00-13250.72%
RUTW230131P021000002023-01-27 2:24PM EST2,100.00183.70201.10205.900.00-2279.77%
RUTW230131P021200002023-01-27 9:51AM EST2,120.00212.15221.10225.900.00-1185.66%
RUTW230131P021300002022-08-15 8:30AM EST2,130.00192.68288.50312.000.00-33263.53%
RUTW230131P021400002022-08-22 12:16PM EST2,140.00250.52362.30385.000.00-13390.37%
RUTW230131P021500002023-01-27 2:24PM EST2,150.00233.75251.60256.200.00-2296.69%
RUTW230131P021600002023-01-27 3:31PM EST2,160.00240.80252.00274.300.00-10139.87%
RUTW230131P021700002023-01-17 2:26PM EST2,170.00285.87271.20275.800.00-1198.93%
RUTW230131P021800002023-01-17 2:26PM EST2,180.00295.99281.20285.800.00-11101.66%
RUTW230131P021900002023-01-11 3:44PM EST2,190.00346.76291.10295.600.00-24102.42%
RUTW230131P022000002023-01-11 3:44PM EST2,200.00356.73300.90305.500.00-22104.02%
RUTW230131P022100002023-01-27 3:31PM EST2,210.00290.83311.50315.900.00-10110.68%
RUTW230131P022200002023-01-30 11:55AM EST2,220.00325.15321.50325.90-81.86-20.11%10113.33%
RUTW230131P022300002022-08-15 8:30AM EST2,230.00258.13382.40391.300.00-33280.66%
RUTW230131P022400002022-08-15 12:31PM EST2,240.00252.08399.40404.900.00--2296.69%
RUTW230131P026000002022-11-03 9:32AM EST2,600.00805.04693.50697.900.00-1000.00%