La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 895,92-15,54 (-0,81 %)
À partir de 01:52PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230228C011000002022-11-14 11:00AM EST1,100.00787.62747.00751.200.00-110.00%
RUTW230228C011500002022-12-02 9:41AM EST1,150.00724.18619.20622.800.00-50500.00%
RUTW230228C012000002022-12-02 9:41AM EST1,200.00675.08569.80573.300.00-50500.00%
RUTW230228C016000002023-01-13 3:02PM EST1,600.00291.10298.90302.600.00-5240.81%
RUTW230228C016100002022-12-02 11:52AM EST1,610.00302.26181.80184.800.00-200.00%
RUTW230228C016500002023-01-06 10:39AM EST1,650.00161.85251.10254.800.00-1137.59%
RUTW230228C016800002023-01-13 2:58PM EST1,680.00213.80222.10225.600.00--534.73%
RUTW230228C016900002023-01-27 4:07PM EST1,690.00229.57210.30215.500.00-1133.37%
RUTW230228C017000002023-01-27 4:07PM EST1,700.00220.02203.10206.300.00-1532.90%
RUTW230228C017100002023-01-05 9:36AM EST1,710.0095.82193.60196.200.00--131.53%
RUTW230228C017300002023-01-13 2:58PM EST1,730.00169.07176.20178.700.00-102831.10%
RUTW230228C017400002023-01-25 10:08AM EST1,740.00143.63165.60168.600.00-11229.69%
RUTW230228C017500002023-01-26 10:06AM EST1,750.00151.86158.00161.100.00-2430.24%
RUTW230228C017600002023-01-11 12:40PM EST1,760.00113.28147.70150.900.00-101128.70%
RUTW230228C017700002023-01-12 11:19AM EST1,770.00118.89139.10142.400.00-22128.33%
RUTW230228C017800002023-01-24 12:10PM EST1,780.00132.43130.80133.500.00-23327.61%
RUTW230228C017900002023-01-24 12:10PM EST1,790.00124.11123.30126.400.00-21827.95%
RUTW230228C018000002023-01-25 11:19AM EST1,800.0097.21114.90117.900.00-1627.30%
RUTW230228C018100002023-01-13 2:40PM EST1,810.00106.01106.20109.000.00-331226.35%
RUTW230228C018200002023-01-18 3:51PM EST1,820.0079.7798.70101.400.00-11126.05%
RUTW230228C018300002023-01-27 1:36PM EST1,830.00104.0390.2092.800.00-203525.11%
RUTW230228C018400002023-01-30 10:33AM EST1,840.0089.3283.3085.80-0.85-0.94%15424.92%
RUTW230228C018500002023-01-30 10:40AM EST1,850.0078.1276.9079.30+1.17+1.52%23624.85%
RUTW230228C018600002023-01-30 11:19AM EST1,860.0074.7070.0072.30-0.82-1.09%24024.39%
RUTW230228C018700002023-01-26 2:40PM EST1,870.0062.7063.3065.500.00-45723.92%
RUTW230228C018800002023-01-27 1:36PM EST1,880.0066.8456.4058.500.00-363923.22%
RUTW230228C018900002023-01-30 1:49PM EST1,890.0051.7050.5052.40-10.57-16.97%415922.81%
RUTW230228C019000002023-01-30 10:40AM EST1,900.0046.4144.7046.60-11.71-20.15%124422.39%
RUTW230228C019100002023-01-30 1:25PM EST1,910.0043.2039.7041.20-0.46-1.05%42522.01%
RUTW230228C019200002023-01-30 12:46PM EST1,920.0036.6335.1036.50-7.95-17.83%145521.80%
RUTW230228C019300002023-01-27 2:11PM EST1,930.0038.2230.8032.100.00-163421.57%
RUTW230228C019400002023-01-27 3:01PM EST1,940.0034.3126.3027.500.00-112221.08%
RUTW230228C019500002023-01-27 3:08PM EST1,950.0031.3922.6023.700.00-158020.80%
RUTW230228C019600002023-01-30 10:43AM EST1,960.0019.4519.2020.60-5.49-22.01%28320.71%
RUTW230228C019700002023-01-27 2:50PM EST1,970.0022.1016.2017.200.00-11220.28%
RUTW230228C019800002023-01-25 10:02AM EST1,980.008.9513.4014.500.00-504620.06%
RUTW230228C019900002023-01-26 3:00PM EST1,990.0011.3011.3012.200.00-47219.89%
RUTW230228C020000002023-01-30 12:45PM EST2,000.0010.149.4010.20-4.00-28.29%103319.74%
RUTW230228C020100002023-01-30 9:49AM EST2,010.008.467.508.30-2.86-25.27%23919.47%
RUTW230228C020200002023-01-30 11:29AM EST2,020.007.076.306.90+1.35+23.60%73519.40%
RUTW230228C020300002023-01-27 10:15AM EST2,030.006.925.105.800.00-112719.43%
RUTW230228C020400002023-01-27 11:31AM EST2,040.004.394.104.800.00-25619.40%
RUTW230228C020500002023-01-30 1:09PM EST2,050.003.583.403.90-1.40-28.11%1006419.31%
RUTW230228C020600002023-01-30 1:09PM EST2,060.002.952.803.20-0.72-19.62%1001319.29%
RUTW230228C020700002023-01-27 3:45PM EST2,070.003.352.102.600.00-629419.26%
RUTW230228C020800002023-01-27 12:13PM EST2,080.002.111.652.200.00-636619.41%
RUTW230228C020900002023-01-27 11:18AM EST2,090.001.571.301.800.00-11119.44%
RUTW230228C021000002023-01-27 11:18AM EST2,100.001.301.051.550.00-125819.66%
RUTW230228C021100002023-01-27 9:31AM EST2,110.001.230.801.350.00-1219.91%
RUTW230228C021200002023-01-20 1:20PM EST2,120.000.700.651.150.00-4420.09%
RUTW230228C021300002023-01-27 1:56PM EST2,130.000.980.501.000.00-112420.33%
RUTW230228C021400002023-01-11 10:47AM EST2,140.001.030.400.900.00--220.67%
RUTW230228C021500002023-01-12 12:20PM EST2,150.001.120.300.850.00-125421.15%
RUTW230228C021600002023-01-23 3:59PM EST2,160.000.600.250.750.00-1121.41%
RUTW230228C021800002022-11-29 11:56AM EST2,180.005.700.201.000.00--623.66%
RUTW230228C022000002023-01-26 9:56AM EST2,200.000.350.050.550.00-6722.94%
RUTW230228C022100002022-11-03 8:54AM EST2,210.006.404.405.300.00--534.52%
RUTW230228C022500002022-12-29 12:45PM EST2,250.000.350.000.450.00-21425.24%
RUTW230228C023000002023-01-05 2:43PM EST2,300.000.200.000.350.00-2027.20%
RUTW230228C023500002022-12-22 2:30PM EST2,350.000.500.000.250.00-3328.74%
RUTW230228C024000002022-12-09 10:44AM EST2,400.000.330.000.250.00-1131.20%
Options de ventepour28 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230228P009500002023-01-04 12:44PM EST950.000.250.000.150.00-412177.34%
RUTW230228P010000002022-11-10 9:45AM EST1,000.001.800.601.400.00-1093.07%
RUTW230228P010500002022-09-21 9:53AM EST1,050.006.466.607.700.00--25116.38%
RUTW230228P011000002023-01-05 9:50AM EST1,100.000.600.000.250.00-1364.55%
RUTW230228P011500002023-01-12 2:33PM EST1,150.000.250.000.250.00-13059.62%
RUTW230228P012000002022-12-30 2:06PM EST1,200.001.000.000.350.00-71156.64%
RUTW230228P012500002023-01-09 12:41PM EST1,250.000.680.000.350.00-518151.95%
RUTW230228P013000002023-01-09 12:41PM EST1,300.000.930.000.400.00-51051.66%
RUTW230228P013500002023-01-19 9:37AM EST1,350.000.460.000.400.00-21246.95%
RUTW230228P014000002023-01-26 11:26AM EST1,400.000.410.050.500.00-31443.48%
RUTW230228P014500002023-01-24 2:01PM EST1,450.000.500.200.650.00-152540.23%
RUTW230228P014800002022-10-20 9:54AM EST1,480.0039.8914.2015.400.00-1166.84%
RUTW230228P014900002023-01-26 9:30AM EST1,490.000.700.351.000.00-1538.77%
RUTW230228P015000002023-01-26 3:24PM EST1,500.000.770.500.900.00-13237.28%
RUTW230228P015100002023-01-25 9:32AM EST1,510.001.120.551.000.00-21936.89%
RUTW230228P015200002023-01-25 2:15PM EST1,520.000.950.601.050.00-11836.21%
RUTW230228P015300002023-01-25 2:15PM EST1,530.001.050.651.150.00-1535.74%
RUTW230228P015400002023-01-26 11:50AM EST1,540.001.050.751.200.00-11735.02%
RUTW230228P015500002023-01-13 11:56AM EST1,550.002.230.851.350.00-42734.69%
RUTW230228P015600002023-01-18 11:30AM EST1,560.002.050.951.400.00-12733.93%
RUTW230228P015700002023-01-25 3:57PM EST1,570.001.451.101.550.00--133.51%
RUTW230228P015800002023-01-30 11:39AM EST1,580.001.461.201.65-0.09-5.81%45932.88%
RUTW230228P015900002023-01-27 10:14AM EST1,590.001.491.351.850.00-1116632.53%
RUTW230228P016000002023-01-27 12:29PM EST1,600.001.641.502.000.00-21924331.98%
RUTW230228P016100002023-01-20 1:20PM EST1,610.004.121.652.000.00-4530.99%
RUTW230228P016200002023-01-18 3:16PM EST1,620.004.551.852.350.00-171930.89%
RUTW230228P016300002023-01-30 1:17PM EST1,630.002.262.102.60+0.11+5.12%1022730.45%
RUTW230228P016400002023-01-30 11:39AM EST1,640.002.432.352.85-0.22-8.30%4510429.97%
RUTW230228P016500002023-01-27 11:16AM EST1,650.002.942.653.100.00-1111429.43%
RUTW230228P016600002023-01-30 11:43AM EST1,660.003.002.953.50-0.07-2.28%815229.11%
RUTW230228P016700002023-01-30 1:17PM EST1,670.003.403.303.80+0.23+7.26%768928.55%
RUTW230228P016800002023-01-30 1:17PM EST1,680.003.853.804.20+0.10+2.67%14514128.10%
RUTW230228P016900002023-01-30 12:38PM EST1,690.004.164.204.70+0.73+21.28%7315927.72%
RUTW230228P017000002023-01-30 9:30AM EST1,700.004.804.705.30+0.86+21.83%361,05927.40%
RUTW230228P017100002023-01-30 11:43AM EST1,710.005.175.205.80+0.92+21.65%4222826.88%
RUTW230228P017200002023-01-30 1:25PM EST1,720.005.755.906.50+0.80+16.16%1220126.51%
RUTW230228P017300002023-01-30 10:33AM EST1,730.006.366.607.30+0.89+16.27%820326.17%
RUTW230228P017400002023-01-30 11:24AM EST1,740.007.137.608.30+1.31+22.51%2027125.93%
RUTW230228P017500002023-01-30 11:43AM EST1,750.008.108.509.20+1.75+27.56%1014125.49%
RUTW230228P017600002023-01-30 1:25PM EST1,760.009.039.4010.20+1.90+26.65%69125.05%
RUTW230228P017700002023-01-27 3:35PM EST1,770.007.8510.7011.500.00-27824.76%
RUTW230228P017800002023-01-27 2:04PM EST1,780.009.2512.1013.000.00-2517524.50%
RUTW230228P017900002023-01-30 11:24AM EST1,790.0012.8313.5014.20+2.23+21.04%4014223.93%
RUTW230228P018000002023-01-30 12:45PM EST1,800.0015.0515.3016.10+3.48+30.08%109123.73%
RUTW230228P018100002023-01-30 11:57AM EST1,810.0017.0217.0017.80+4.15+32.25%37623.27%
RUTW230228P018200002023-01-30 10:56AM EST1,820.0019.8318.9019.80+4.61+30.29%126522.89%
RUTW230228P018300002023-01-27 3:25PM EST1,830.0015.9721.5022.500.00-5013222.77%
RUTW230228P018400002023-01-30 11:24AM EST1,840.0022.6823.7024.70+4.63+25.65%2113822.25%
RUTW230228P018500002023-01-30 12:11PM EST1,850.0025.1026.5027.70+5.23+26.32%2216722.02%
RUTW230228P018600002023-01-30 10:43AM EST1,860.0030.2529.2030.50+7.52+33.08%25121.54%
RUTW230228P018700002023-01-27 3:00PM EST1,870.0025.6732.4033.700.00-78521.13%
RUTW230228P018800002023-01-30 12:46PM EST1,880.0036.0336.7038.00+7.75+27.40%1010921.09%
RUTW230228P018900002023-01-30 9:38AM EST1,890.0039.0440.4041.80+7.51+23.82%29920.65%
RUTW230228P019000002023-01-30 12:11PM EST1,900.0042.4544.5045.90+7.95+23.04%409120.20%
RUTW230228P019100002023-01-30 10:43AM EST1,910.0050.3048.9050.60+11.14+28.45%22619.85%
RUTW230228P019200002023-01-27 3:00PM EST1,920.0043.9553.9055.800.00-12819.57%
RUTW230228P019300002023-01-27 3:25PM EST1,930.0047.9259.6061.700.00-105419.43%
RUTW230228P019400002023-01-30 9:38AM EST1,940.0064.3365.2067.40+9.77+17.91%14319.02%
RUTW230228P019500002023-01-30 12:11PM EST1,950.0068.7571.6073.90+8.96+14.99%201418.81%
RUTW230228P019600002023-01-27 1:54PM EST1,960.0067.3978.3080.600.00-5918.51%
RUTW230228P019800002023-01-26 3:39PM EST1,980.0093.8992.0094.700.00-3417.65%
RUTW230228P020000002023-01-25 3:39PM EST2,000.00114.15108.10110.900.00-2817.23%
RUTW230228P020300002022-11-01 3:10PM EST2,030.00211.92165.10168.800.00-322038.15%
RUTW230228P020500002023-01-18 2:18PM EST2,050.00184.50151.20154.600.00-2313.21%
RUTW230228P020700002023-01-27 2:24PM EST2,070.00152.25169.10172.000.00-220.00%
RUTW230228P021000002022-11-15 3:17PM EST2,100.00217.98313.10317.500.00-1186.35%
RUTW230228P021200002023-01-27 2:24PM EST2,120.00200.05218.10221.800.00-220.00%
RUTW230228P021900002023-01-19 11:19AM EST2,190.00353.62285.50293.000.00-9110.00%
RUTW230228P022000002023-01-11 3:44PM EST2,200.00351.81296.00299.700.00--20.00%
RUTW230228P022100002022-12-12 2:35PM EST2,210.00384.09354.50357.700.00--163.85%
RUTW230228P026000002022-12-12 3:51PM EST2,600.00762.08741.50744.800.00-10096.90%