Marchés français ouverture 18 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 972,61+14,89 (+0,76 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230217C010500002022-11-22 11:59AM EST1,050.00801.92706.30710.200.00--10.00%
RUT230217C011000002023-01-06 11:44AM EST1,100.00694.92884.60887.700.00-10224.91%
RUT230217C013500002022-12-12 9:46AM EST1,350.00457.20497.40501.000.00--20.00%
RUT230217C014500002023-01-25 1:02PM EST1,450.00428.020.000.000.00-100.00%
RUT230217C015950002022-12-28 10:42AM EST1,595.00168.30319.10322.500.00--50.00%
RUT230217C016000002022-12-28 10:41AM EST1,600.00164.61314.10317.500.00-360.00%
RUT230217C016100002023-01-23 2:41PM EST1,610.00280.000.000.000.00--00.00%
RUT230217C016250002022-12-15 11:42AM EST1,625.00181.70265.20269.900.00--40.00%
RUT230217C016300002023-01-05 3:21PM EST1,630.00148.49355.70358.900.00-13493.80%
RUT230217C016400002023-01-05 2:59PM EST1,640.00143.95345.80348.900.00-11291.64%
RUT230217C016500002023-01-27 11:18AM EST1,650.00252.280.000.000.00-400.00%
RUT230217C016650002023-01-09 10:37AM EST1,665.00166.120.000.000.00-900.00%
RUT230217C016800002023-01-11 3:47PM EST1,680.00176.600.000.000.00-300.00%
RUT230217C016850002023-01-03 11:47AM EST1,685.00104.60308.60321.600.00--2100.03%
RUT230217C016900002023-01-26 3:11PM EST1,690.00208.770.000.000.00-300.00%
RUT230217C016950002023-01-26 11:12AM EST1,695.00194.300.000.000.00--00.00%
RUT230217C017000002023-01-30 2:00PM EST1,700.00202.980.000.000.00-1200.00%
RUT230217C017100002023-01-12 1:00PM EST1,710.00173.600.000.000.00-1100.00%
RUT230217C017150002023-01-27 11:17AM EST1,715.00188.500.000.000.00-200.00%
RUT230217C017200002023-01-20 12:32PM EST1,720.00143.700.000.000.00-200.00%
RUT230217C017250002023-01-27 10:47AM EST1,725.00181.430.000.000.00-100.00%
RUT230217C017300002023-01-18 3:31PM EST1,730.00144.050.000.000.00-6000.00%
RUT230217C017350002023-01-23 12:42PM EST1,735.00165.530.000.000.00-200.00%
RUT230217C017400002023-01-19 10:12AM EST1,740.00113.710.000.000.00-500.00%
RUT230217C017450002023-01-11 2:58PM EST1,745.00120.100.000.000.00-4400.00%
RUT230217C017500002023-02-01 3:04PM EST1,750.00214.560.000.000.00-1600.00%
RUT230217C017550002023-01-23 11:31AM EST1,755.00142.800.000.000.00-100.00%
RUT230217C017600002023-01-27 12:17PM EST1,760.00156.930.000.000.00-1000.00%
RUT230217C017650002023-01-27 9:36AM EST1,765.00144.490.000.000.00-200.00%
RUT230217C017700002023-01-27 12:17PM EST1,770.00147.510.000.000.00-1000.00%
RUT230217C017750002023-02-07 10:28AM EST1,775.00165.180.000.000.00-100.00%
RUT230217C017800002023-01-31 11:10AM EST1,780.00146.100.000.000.00-200.00%
RUT230217C017850002023-02-07 1:45PM EST1,785.00156.200.000.000.00-100.00%
RUT230217C017900002023-02-07 10:28AM EST1,790.00150.410.000.000.00-100.00%
RUT230217C017950002023-02-07 10:28AM EST1,795.00145.880.000.000.00-100.00%
RUT230217C018000002023-02-07 12:04PM EST1,800.00151.880.000.000.00-100.00%
RUT230217C018050002023-02-07 12:11PM EST1,805.00148.540.000.000.00-200.00%
RUT230217C018100002023-02-07 11:58AM EST1,810.00141.230.000.000.00-100.00%
RUT230217C018150002023-02-07 11:58AM EST1,815.00136.380.000.000.00-100.00%
RUT230217C018200002023-02-07 12:11PM EST1,820.00134.220.000.000.00-200.00%
RUT230217C018250002023-02-07 12:16PM EST1,825.00128.680.000.000.00-100.00%
RUT230217C018300002023-02-06 2:11PM EST1,830.00135.640.000.000.00-200.00%
RUT230217C018350002023-01-19 10:12AM EST1,835.0049.050.000.000.00-100.00%
RUT230217C018400002023-02-07 12:16PM EST1,840.00114.730.000.000.00-200.00%
RUT230217C018450002023-02-07 9:46AM EST1,845.00106.300.000.000.00-100.00%
RUT230217C018500002023-02-07 3:59PM EST1,850.00126.600.000.000.00-12400.00%
RUT230217C018550002023-02-01 3:43PM EST1,855.00131.430.000.000.00-400.00%
RUT230217C018600002023-02-06 3:50PM EST1,860.00103.910.000.000.00-1800.00%
RUT230217C018650002023-02-03 10:32AM EST1,865.00141.060.000.000.00-100.00%
RUT230217C018700002023-02-07 10:28AM EST1,870.0078.500.000.000.00-500.00%
RUT230217C018750002023-02-02 12:07PM EST1,875.00131.700.000.000.00-100.00%
RUT230217C018800002023-02-03 12:43PM EST1,880.00134.220.000.000.00-900.00%
RUT230217C018850002023-02-07 4:02PM EST1,885.0093.880.000.000.00-1700.00%
RUT230217C018900002023-02-07 10:29AM EST1,890.0063.110.000.000.00-500.00%
RUT230217C018950002023-02-07 3:42PM EST1,895.0081.000.000.000.00-9100.00%
RUT230217C019000002023-02-07 1:12PM EST1,900.0075.620.000.000.00-4300.00%
RUT230217C019050002023-02-03 1:46PM EST1,905.0090.210.000.000.00-500.00%
RUT230217C019100002023-02-07 3:23PM EST1,910.0067.100.000.000.00-1700.00%
RUT230217C019150002023-02-02 3:31PM EST1,915.0090.000.000.000.00-500.00%
RUT230217C019200002023-02-07 3:53PM EST1,920.0067.460.000.000.00-2600.00%
RUT230217C019250002023-02-03 3:03PM EST1,925.0072.500.000.000.00-300.00%
RUT230217C019300002023-02-07 10:30AM EST1,930.0038.020.000.000.00-2500.00%
RUT230217C019350002023-02-06 2:15PM EST1,935.0048.940.000.000.00-500.00%
RUT230217C019400002023-02-07 3:53PM EST1,940.0052.510.000.000.00-5500.00%
RUT230217C019450002023-02-07 10:42AM EST1,945.0030.600.000.000.00-500.00%
RUT230217C019500002023-02-07 3:37PM EST1,950.0040.150.000.000.00-9200.00%
RUT230217C019550002023-02-07 11:00AM EST1,955.0026.100.000.000.00-9200.00%
RUT230217C019600002023-02-07 3:39PM EST1,960.0035.100.000.000.00-27200.00%
RUT230217C019650002023-02-07 12:42PM EST1,965.0027.100.000.000.00-1400.00%
RUT230217C019700002023-02-07 4:00PM EST1,970.0031.830.000.000.00-3200.00%
RUT230217C019750002023-02-07 3:29PM EST1,975.0026.600.000.000.00-30000.20%
RUT230217C019800002023-02-07 3:53PM EST1,980.0028.600.000.000.00-6400.39%
RUT230217C019850002023-02-07 3:24PM EST1,985.0020.400.000.000.00-2800.78%
RUT230217C019900002023-02-07 4:00PM EST1,990.0021.890.000.000.00-2601.56%
RUT230217C019950002023-02-07 11:30AM EST1,995.0011.670.000.000.00-3001.56%
RUT230217C020000002023-02-07 3:53PM EST2,000.0020.000.000.000.00-5001.56%
RUT230217C020050002023-02-07 3:58PM EST2,005.0016.470.000.000.00-4201.56%
RUT230217C020100002023-02-07 3:58PM EST2,010.0014.750.000.000.00-5003.13%
RUT230217C020150002023-02-07 11:45AM EST2,015.007.600.000.000.00-103.13%
RUT230217C020200002023-02-07 3:57PM EST2,020.0011.320.000.000.00-3703.13%
RUT230217C020250002023-02-07 4:03PM EST2,025.009.500.000.000.00-72603.13%
RUT230217C020300002023-02-07 4:03PM EST2,030.008.300.000.000.00-24903.13%
RUT230217C020350002023-02-07 2:28PM EST2,035.005.240.000.000.00-403.13%
RUT230217C020400002023-02-07 3:57PM EST2,040.006.640.000.000.00-1403.13%
RUT230217C020450002023-02-07 12:04PM EST2,045.003.500.000.000.00-6303.13%
RUT230217C020500002023-02-07 2:49PM EST2,050.003.850.000.000.00-5206.25%
RUT230217C020550002023-02-07 2:49PM EST2,055.003.350.000.000.00-2106.25%
RUT230217C020600002023-02-07 3:55PM EST2,060.004.100.000.000.00-1606.25%
RUT230217C020650002023-02-07 3:58PM EST2,065.003.300.000.000.00-806.25%
RUT230217C020700002023-02-07 3:50PM EST2,070.002.900.000.000.00-1506.25%
RUT230217C020750002023-02-06 12:42PM EST2,075.002.650.000.000.00-106.25%
RUT230217C020800002023-02-07 2:03PM EST2,080.001.050.000.000.00-2206.25%
RUT230217C020850002023-02-07 12:52PM EST2,085.001.680.000.000.00-106.25%
RUT230217C020900002023-02-07 2:03PM EST2,090.000.800.000.000.00-1006.25%
RUT230217C020950002023-02-07 12:52PM EST2,095.001.280.000.000.00-106.25%
RUT230217C021000002023-02-07 1:50PM EST2,100.000.530.000.000.00-3706.25%
RUT230217C021050002023-02-06 10:51AM EST2,105.001.060.000.000.00-806.25%
RUT230217C021100002023-02-07 12:45PM EST2,110.000.720.000.000.00-1306.25%
RUT230217C021150002023-02-03 9:47AM EST2,115.002.420.000.000.00-1206.25%
RUT230217C021200002023-02-07 3:39PM EST2,120.000.580.000.000.00-606.25%
RUT230217C021250002023-02-07 1:45PM EST2,125.000.300.000.000.00-106.25%
RUT230217C021300002023-02-07 3:20PM EST2,130.000.440.000.000.00-106.25%
RUT230217C021350002023-02-06 3:38PM EST2,135.000.400.000.000.00-11012.50%
RUT230217C021500002023-02-07 3:20PM EST2,150.000.270.000.000.00-1012.50%
RUT230217C022000002023-02-02 1:40PM EST2,200.000.350.000.000.00-55012.50%
RUT230217C022500002023-02-03 3:58PM EST2,250.000.130.000.000.00-15012.50%
RUT230217C023000002023-01-18 1:40PM EST2,300.000.100.000.000.00-5012.50%
RUT230217C023500002023-01-03 10:17AM EST2,350.000.050.000.150.00--1039.21%
RUT230217C024000002022-12-23 2:58PM EST2,400.000.100.000.150.00-213143.41%
RUT230217C025000002022-11-30 2:52PM EST2,500.000.200.000.250.00--1050.49%
RUT230217C026000002022-12-07 4:09PM EST2,600.000.100.000.150.00--2055.27%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230217P010500002023-01-09 11:25AM EST1,050.000.150.000.000.00-1050.00%
RUT230217P011000002023-01-19 11:56AM EST1,100.000.080.000.000.00-2050.00%
RUT230217P011500002023-02-06 3:30PM EST1,150.000.030.000.000.00-2050.00%
RUT230217P012000002023-01-11 3:24PM EST1,200.000.200.000.000.00-10050.00%
RUT230217P012500002023-01-05 3:31PM EST1,250.000.780.000.150.00-82690.43%
RUT230217P013000002023-01-19 12:45PM EST1,300.000.150.000.000.00-2050.00%
RUT230217P013500002023-01-24 1:50PM EST1,350.000.080.000.000.00-5050.00%
RUT230217P014000002023-02-06 3:54PM EST1,400.000.050.000.000.00-15050.00%
RUT230217P014500002023-02-07 1:45PM EST1,450.000.050.000.000.00-1025.00%
RUT230217P015000002023-02-07 9:40AM EST1,500.000.100.000.000.00-1025.00%
RUT230217P015500002023-02-07 9:40AM EST1,550.000.100.000.000.00-5025.00%
RUT230217P015850002023-02-06 1:17PM EST1,585.000.080.000.000.00-10025.00%
RUT230217P015900002023-02-07 12:46PM EST1,590.000.080.000.000.00-3025.00%
RUT230217P015950002023-02-02 9:36AM EST1,595.000.080.000.000.00-3025.00%
RUT230217P016000002023-02-03 2:05PM EST1,600.000.060.000.000.00-5025.00%
RUT230217P016050002023-02-03 12:53PM EST1,605.000.070.000.000.00-20025.00%
RUT230217P016100002023-02-07 3:50PM EST1,610.000.070.000.000.00-50025.00%
RUT230217P016150002023-02-03 12:53PM EST1,615.000.100.000.000.00-20025.00%
RUT230217P016200002023-02-07 3:50PM EST1,620.000.100.000.000.00-63025.00%
RUT230217P016250002023-02-07 9:56AM EST1,625.000.170.000.000.00-1025.00%
RUT230217P016300002023-02-07 12:39PM EST1,630.000.160.000.000.00-13025.00%
RUT230217P016350002023-02-07 12:39PM EST1,635.000.190.000.000.00-1025.00%
RUT230217P016400002023-02-07 12:46PM EST1,640.000.180.000.000.00-3025.00%
RUT230217P016450002023-02-03 3:08PM EST1,645.000.220.000.000.00-1025.00%
RUT230217P016500002023-02-07 3:29PM EST1,650.000.140.000.000.00-10025.00%
RUT230217P016550002023-02-07 10:18AM EST1,655.000.240.000.000.00-2025.00%
RUT230217P016600002023-02-07 3:29PM EST1,660.000.170.000.000.00-3025.00%
RUT230217P016650002023-02-07 3:53PM EST1,665.000.150.000.000.00-1025.00%
RUT230217P016700002023-02-06 1:04PM EST1,670.000.300.000.000.00-2025.00%
RUT230217P016750002023-02-07 1:32PM EST1,675.000.310.000.000.00-1025.00%
RUT230217P016800002023-02-07 12:54PM EST1,680.000.220.000.000.00-5025.00%
RUT230217P016850002023-02-03 10:32AM EST1,685.000.250.000.000.00-26012.50%
RUT230217P016900002023-02-07 3:25PM EST1,690.000.220.000.000.00-76012.50%
RUT230217P016950002023-02-07 1:40PM EST1,695.000.400.000.000.00-17012.50%
RUT230217P017000002023-02-07 3:25PM EST1,700.000.220.000.000.00-179012.50%
RUT230217P017050002023-02-07 9:30AM EST1,705.000.370.000.000.00-3012.50%
RUT230217P017100002023-02-07 1:31PM EST1,710.000.490.000.000.00-13012.50%
RUT230217P017150002023-02-03 3:49PM EST1,715.002.540.000.000.00-822012.50%
RUT230217P017200002023-02-07 4:02PM EST1,720.000.300.000.000.00-14012.50%
RUT230217P017250002023-02-07 3:53PM EST1,725.000.300.000.000.00-10012.50%
RUT230217P017300002023-02-07 3:53PM EST1,730.000.350.000.000.00-10012.50%
RUT230217P017350002023-02-07 3:24PM EST1,735.000.390.000.000.00-32012.50%
RUT230217P017400002023-02-07 3:53PM EST1,740.000.350.000.000.00-26012.50%
RUT230217P017450002023-02-07 3:24PM EST1,745.000.470.000.000.00-39012.50%
RUT230217P017500002023-02-07 3:53PM EST1,750.000.420.000.000.00-240012.50%
RUT230217P017550002023-02-06 9:36AM EST1,755.001.000.000.000.00-4012.50%
RUT230217P017600002023-02-07 3:25PM EST1,760.000.640.000.000.00-24012.50%
RUT230217P017650002023-02-07 1:32PM EST1,765.001.230.000.000.00-13012.50%
RUT230217P017700002023-02-07 3:56PM EST1,770.000.600.000.000.00-56012.50%
RUT230217P017750002023-02-07 3:37PM EST1,775.000.750.000.000.00-1012.50%
RUT230217P017800002023-02-07 4:10PM EST1,780.000.790.000.000.00-5012.50%
RUT230217P017850002023-02-07 3:51PM EST1,785.000.750.000.000.00-61012.50%
RUT230217P017900002023-02-07 3:53PM EST1,790.000.800.000.000.00-48012.50%
RUT230217P017950002023-02-07 1:49PM EST1,795.002.480.000.000.00-176012.50%
RUT230217P018000002023-02-07 3:56PM EST1,800.000.990.000.000.00-401012.50%
RUT230217P018050002023-02-07 12:53PM EST1,805.001.430.000.000.00-8012.50%
RUT230217P018100002023-02-07 4:12PM EST1,810.001.320.000.000.00-38012.50%
RUT230217P018150002023-02-07 3:48PM EST1,815.001.350.000.000.00-21012.50%
RUT230217P018200002023-02-07 3:56PM EST1,820.001.480.000.000.00-132012.50%
RUT230217P018250002023-02-07 3:48PM EST1,825.001.630.000.000.00-281012.50%
RUT230217P018300002023-02-07 4:10PM EST1,830.001.940.000.000.00-5406.25%
RUT230217P018350002023-02-07 1:26PM EST1,835.003.100.000.000.00-6306.25%
RUT230217P018400002023-02-07 3:34PM EST1,840.002.500.000.000.00-1706.25%
RUT230217P018450002023-02-06 2:22PM EST1,845.004.100.000.000.00-1506.25%
RUT230217P018500002023-02-07 4:12PM EST1,850.002.940.000.000.00-8006.25%
RUT230217P018550002023-02-07 3:03PM EST1,855.003.800.000.000.00-806.25%
RUT230217P018600002023-02-07 4:10PM EST1,860.003.610.000.000.00-7606.25%
RUT230217P018650002023-02-07 10:26AM EST1,865.008.300.000.000.00-1506.25%
RUT230217P018700002023-02-07 3:58PM EST1,870.004.150.000.000.00-4706.25%
RUT230217P018750002023-02-07 3:55PM EST1,875.004.250.000.000.00-1006.25%
RUT230217P018800002023-02-07 3:43PM EST1,880.005.710.000.000.00-2506.25%
RUT230217P018850002023-02-07 4:01PM EST1,885.005.860.000.000.00-3606.25%
RUT230217P018900002023-02-07 3:55PM EST1,890.005.800.000.000.00-31306.25%
RUT230217P018950002023-02-07 3:55PM EST1,895.006.430.000.000.00-806.25%
RUT230217P019000002023-02-07 3:58PM EST1,900.007.690.000.000.00-9406.25%
RUT230217P019050002023-02-07 2:28PM EST1,905.0012.300.000.000.00-303.13%
RUT230217P019100002023-02-07 3:40PM EST1,910.0010.450.000.000.00-14203.13%
RUT230217P019150002023-02-07 3:27PM EST1,915.0012.060.000.000.00-1203.13%
RUT230217P019200002023-02-07 3:44PM EST1,920.0012.680.000.000.00-12803.13%
RUT230217P019250002023-02-07 3:55PM EST1,925.0011.750.000.000.00-1303.13%
RUT230217P019300002023-02-07 3:53PM EST1,930.0013.400.000.000.00-16803.13%
RUT230217P019350002023-02-07 3:55PM EST1,935.0014.110.000.000.00-2603.13%
RUT230217P019400002023-02-07 3:48PM EST1,940.0017.430.000.000.00-3301.56%
RUT230217P019450002023-02-07 10:42AM EST1,945.0032.200.000.000.00-501.56%
RUT230217P019500002023-02-07 3:53PM EST1,950.0019.200.000.000.00-16301.56%
RUT230217P019550002023-02-07 3:55PM EST1,955.0020.130.000.000.00-601.56%
RUT230217P019600002023-02-07 2:28PM EST1,960.0030.900.000.000.00-900.78%
RUT230217P019650002023-02-07 2:58PM EST1,965.0030.500.000.000.00-700.39%
RUT230217P019700002023-02-07 3:55PM EST1,970.0026.050.000.000.00-2300.20%
RUT230217P019750002023-02-07 1:01PM EST1,975.0031.400.000.000.00-100.00%
RUT230217P019800002023-02-07 3:45PM EST1,980.0035.160.000.000.00-14200.00%
RUT230217P019850002023-02-07 3:27PM EST1,985.0039.080.000.000.00-100.00%
RUT230217P019900002023-02-07 3:27PM EST1,990.0042.080.000.000.00-400.00%
RUT230217P019950002023-02-07 3:07PM EST1,995.0047.650.000.000.00-200.00%
RUT230217P020000002023-02-07 3:57PM EST2,000.0043.650.000.000.00-1000.00%
RUT230217P020050002023-02-06 10:20AM EST2,005.0058.190.000.000.00-200.00%
RUT230217P020100002023-02-07 3:55PM EST2,010.0047.880.000.000.00-1900.00%
RUT230217P020150002023-02-06 3:36PM EST2,015.0066.150.000.000.00-200.00%
RUT230217P020200002023-02-07 3:57PM EST2,020.0056.900.000.000.00-500.00%
RUT230217P020250002023-02-07 3:55PM EST2,025.0058.180.000.000.00-400.00%
RUT230217P020300002023-02-07 3:45PM EST2,030.0068.370.000.000.00-7100.00%
RUT230217P020350002023-02-02 1:18PM EST2,035.0052.540.000.000.00-100.00%
RUT230217P020400002023-02-07 10:31AM EST2,040.00102.270.000.000.00-600.00%
RUT230217P020500002023-02-06 3:38PM EST2,050.0095.820.000.000.00-1100.00%
RUT230217P020600002023-02-06 3:19PM EST2,060.00105.290.000.000.00-1200.00%
RUT230217P020700002023-01-31 11:20AM EST2,070.00151.480.000.000.00--00.00%
RUT230217P021000002023-02-02 3:56PM EST2,100.00103.400.000.000.00-7900.00%
RUT230217P021350002023-01-12 12:58PM EST2,135.00258.290.000.000.00--00.00%
RUT230217P022000002022-12-19 3:40PM EST2,200.00453.73335.60340.100.00-11148.85%
RUT230217P022500002023-01-19 12:45PM EST2,250.00412.770.000.000.00-1100.00%
RUT230217P023000002022-12-29 11:40AM EST2,300.00524.53381.20384.700.00--3122.30%
RUT230217P024000002022-12-29 11:39AM EST2,400.00623.81480.90484.400.00--3139.67%