La bourse ferme dans 1 h 54 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 655,88-23,71 (-1,41 %)
À partir de 04:30PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230317C010500002022-05-31 9:40AM EDT1,050.00834.70660.00668.600.00--170.53%
RUT230317C011000002022-06-15 3:02PM EDT1,100.00658.22655.30677.000.00-1185.21%
RUT230317C013700002022-07-12 2:07PM EDT1,370.00426.41626.80647.900.00--1119.70%
RUT230317C014000002022-09-26 1:07PM EDT1,400.00322.490.000.000.00-12290.00%
RUT230317C014100002022-07-12 1:58PM EDT1,410.00397.44590.60611.500.00--1114.56%
RUT230317C014200002022-07-12 1:57PM EDT1,420.00389.79581.60602.500.00--1113.31%
RUT230317C014300002022-07-12 1:57PM EDT1,430.00382.28572.60593.600.00--1112.08%
RUT230317C014800002022-09-26 12:47PM EDT1,480.00262.780.000.000.00-65350.00%
RUT230317C015000002022-09-26 12:30PM EDT1,500.00248.810.000.000.00-21220.00%
RUT230317C016000002022-09-16 10:44AM EDT1,600.00279.740.000.000.00-2100.00%
RUT230317C016300002022-04-06 3:49PM EDT1,630.00472.10302.50326.500.00--167.58%
RUT230317C016500002022-06-17 11:28AM EDT1,650.00179.53215.50218.500.00-25025047.82%
RUT230317C016700002022-07-27 3:07PM EDT1,670.00275.59312.70315.800.00--171.24%
RUT230317C016900002022-07-20 3:54PM EDT1,690.00251.51344.70348.500.00-1380.32%
RUT230317C017000002022-09-26 10:38AM EDT1,700.00142.260.000.000.00-121900.78%
RUT230317C017100002022-09-16 10:55AM EDT1,710.00204.000.000.000.00--10.78%
RUT230317C017200002022-06-24 1:54PM EDT1,720.00191.15212.20215.800.00-10010053.23%
RUT230317C017300002022-09-23 10:35AM EDT1,730.00115.400.000.000.00-12161.56%
RUT230317C017400002022-09-26 10:50AM EDT1,740.00116.800.000.000.00-1231.56%
RUT230317C017500002022-08-25 10:00AM EDT1,750.00295.80108.30109.900.00-3001,08932.74%
RUT230317C018000002022-09-15 12:26PM EDT1,800.00171.380.000.000.00-21,1203.13%
RUT230317C018100002022-09-23 9:45AM EDT1,810.0084.300.000.000.00-553.13%
RUT230317C018200002022-09-26 3:54PM EDT1,820.0076.400.000.000.00-10443.13%
RUT230317C018300002022-09-23 9:45AM EDT1,830.0078.200.000.000.00-13133.13%
RUT230317C018400002022-09-26 3:53PM EDT1,840.0068.400.000.000.00-21383.13%
RUT230317C018500002022-09-26 3:54PM EDT1,850.0065.900.000.000.00-51,0653.13%
RUT230317C018600002022-09-26 3:54PM EDT1,860.0062.700.000.000.00-101183.13%
RUT230317C018700002022-09-26 3:53PM EDT1,870.0059.100.000.000.00-98943.13%
RUT230317C018800002022-09-26 3:53PM EDT1,880.0055.800.000.000.00-15263.13%
RUT230317C018900002022-09-26 3:53PM EDT1,890.0053.500.000.000.00-51683.13%
RUT230317C019000002022-09-26 3:54PM EDT1,900.0050.900.000.000.00-323233.13%
RUT230317C019200002022-09-26 3:42PM EDT1,920.0042.900.000.000.00-104113.13%
RUT230317C019300002022-09-26 3:54PM EDT1,930.0043.200.000.000.00-21793.13%
RUT230317C019400002022-09-22 11:58AM EDT1,940.0054.200.000.000.00-1263.13%
RUT230317C019500002022-09-26 3:52PM EDT1,950.0037.900.000.000.00-542953.13%
RUT230317C019600002022-09-26 3:42PM EDT1,960.0034.200.000.000.00-5756.25%
RUT230317C019700002022-09-20 10:13AM EDT1,970.0066.200.000.000.00-51096.25%
RUT230317C019800002022-09-23 9:53AM EDT1,980.0033.540.000.000.00-8456.25%
RUT230317C019900002022-09-22 3:25PM EDT1,990.0040.300.000.000.00-11216.25%
RUT230317C020000002022-09-22 1:01PM EDT2,000.0037.800.000.000.00-56486.25%
RUT230317C020100002022-09-01 2:05PM EDT2,010.0062.700.000.000.00--66.25%
RUT230317C020200002022-09-09 2:45PM EDT2,020.0082.000.000.000.00-52886.25%
RUT230317C020300002022-09-09 2:45PM EDT2,030.0078.100.000.000.00-556.25%
RUT230317C020400002022-09-09 2:45PM EDT2,040.0074.300.000.000.00-5106.25%
RUT230317C020500002022-09-22 1:01PM EDT2,050.0028.150.000.000.00-44736.25%
RUT230317C020600002022-09-09 2:45PM EDT2,060.0067.100.000.000.00-5866.25%
RUT230317C020700002022-09-09 2:45PM EDT2,070.0063.700.000.000.00-51086.25%
RUT230317C020800002022-08-25 1:03PM EDT2,080.0096.5018.3019.400.00-9112027.55%
RUT230317C020900002022-09-22 10:31AM EDT2,090.0024.100.000.000.00-25306.25%
RUT230317C021000002022-09-20 9:42AM EDT2,100.0033.400.000.000.00-13526.25%
RUT230317C021100002022-09-23 9:33AM EDT2,110.0016.400.000.000.00-12786.25%
RUT230317C021200002022-09-22 10:24AM EDT2,120.0020.500.000.000.00-15256.25%
RUT230317C021400002022-09-20 2:01PM EDT2,140.0024.500.000.000.00--266.25%
RUT230317C021500002022-09-26 3:57PM EDT2,150.0010.300.000.000.00-1024356.25%
RUT230317C021600002022-09-26 3:53PM EDT2,160.0010.000.000.000.00-146806.25%
RUT230317C021700002022-09-20 11:35AM EDT2,170.0021.900.000.000.00--546.25%
RUT230317C021800002022-08-26 12:33PM EDT2,180.0048.909.7010.700.00-8827.01%
RUT230317C021900002022-09-26 3:43PM EDT2,190.007.600.000.000.00-2922896.25%
RUT230317C022000002022-09-23 11:06AM EDT2,200.008.380.000.000.00-1502466.25%
RUT230317C022100002022-09-08 3:18PM EDT2,210.0022.600.000.000.00--106.25%
RUT230317C022200002022-09-26 3:58PM EDT2,220.006.400.000.000.00-94276.25%
RUT230317C022300002022-09-23 11:52AM EDT2,230.006.890.000.000.00-116.25%
RUT230317C022500002022-03-17 2:32PM EDT2,250.00116.8085.0095.000.00--6056.36%
RUT230317C023000002022-09-20 10:02AM EDT2,300.009.300.000.000.00-44206.25%
RUT230317C023200002022-09-07 2:41PM EDT2,320.0010.200.000.000.00-36496.25%
RUT230317C023400002022-09-26 3:43PM EDT2,340.002.700.000.000.00-843626.25%
RUT230317C023500002022-09-20 10:02AM EDT2,350.006.750.000.000.00-423012.50%
RUT230317C023600002022-09-19 2:07PM EDT2,360.007.080.000.000.00-1212.50%
RUT230317C023900002022-06-13 10:37AM EDT2,390.009.624.806.600.00-2530.44%
RUT230317C024000002022-09-26 10:26AM EDT2,400.002.950.000.000.00-119212.50%
RUT230317C024500002022-09-19 2:07PM EDT2,450.004.110.000.000.00-1212.50%
RUT230317C025000002022-09-26 10:26AM EDT2,500.001.790.000.000.00-192712.50%
RUT230317C025500002022-05-20 1:37PM EDT2,550.006.140.605.400.00-1033.38%
RUT230317C026000002022-08-17 1:41PM EDT2,600.007.221.302.050.00-1729.83%
RUT230317C026500002022-06-24 3:22PM EDT2,650.002.711.903.400.00-5533.20%
RUT230317C027000002022-08-31 1:13PM EDT2,700.001.810.000.000.00-1012.50%
RUT230317C028000002022-04-18 12:09AM EDT2,800.008.101.056.200.00--239.92%
RUT230317C028500002022-08-17 1:41PM EDT2,850.002.450.251.050.00-3332.04%
RUT230317C029000002022-09-13 9:56AM EDT2,900.000.600.000.000.00-101012.50%
RUT230317C030000002022-09-13 11:53AM EDT3,000.000.500.000.000.00-11712012.50%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230317P010500002022-09-13 2:47PM EDT1,050.008.100.000.000.00-1051512.50%
RUT230317P011000002022-09-21 9:30AM EDT1,100.009.700.000.000.00-316312.50%
RUT230317P011500002022-09-26 9:47AM EDT1,150.0017.390.000.000.00-13512.50%
RUT230317P012000002022-09-21 9:30AM EDT1,200.0014.060.000.000.00-53256.25%
RUT230317P012500002022-09-14 10:26AM EDT1,250.0017.900.000.000.00-156.25%
RUT230317P012800002022-09-23 10:12AM EDT1,280.0026.800.000.000.00-79796.25%
RUT230317P013000002022-09-26 9:43AM EDT1,300.0031.000.000.000.00-17146.25%
RUT230317P013200002022-09-23 10:12AM EDT1,320.0031.500.000.000.00-556.25%
RUT230317P013500002022-07-28 1:22PM EDT1,350.0028.3525.3026.400.00-426230.17%
RUT230317P013700002022-09-23 11:05AM EDT1,370.0040.000.000.000.00-656.25%
RUT230317P013900002022-08-29 10:18AM EDT1,390.0029.300.000.000.00--16.25%
RUT230317P014000002022-09-23 4:05PM EDT1,400.0046.000.000.000.00-32,3816.25%
RUT230317P014300002022-09-26 3:53PM EDT1,430.0055.900.000.000.00-563.13%
RUT230317P014400002022-09-23 10:13AM EDT1,440.0051.200.000.000.00-5183.13%
RUT230317P014500002022-09-26 3:42PM EDT1,450.0061.700.000.000.00-10743.13%
RUT230317P014600002022-09-26 3:52PM EDT1,460.0063.500.000.000.00-10173.13%
RUT230317P014800002022-09-26 3:54PM EDT1,480.0066.900.000.000.00-10153.13%
RUT230317P014900002022-09-26 3:42PM EDT1,490.0071.300.000.000.00-5113.13%
RUT230317P015000002022-09-26 3:54PM EDT1,500.0071.900.000.000.00-341,0423.13%
RUT230317P015100002022-09-26 3:54PM EDT1,510.0074.300.000.000.00-30363.13%
RUT230317P015200002022-09-26 3:54PM EDT1,520.0077.200.000.000.00-15593.13%
RUT230317P015300002022-09-26 3:53PM EDT1,530.0080.900.000.000.00-15683.13%
RUT230317P015400002022-09-26 3:53PM EDT1,540.0083.000.000.000.00-20381.56%
RUT230317P015500002022-09-26 3:54PM EDT1,550.0085.800.000.000.00-781231.56%
RUT230317P015600002022-09-26 3:53PM EDT1,560.0089.000.000.000.00-301061.56%
RUT230317P015700002022-09-26 3:42PM EDT1,570.0094.300.000.000.00-152331.56%
RUT230317P015800002022-09-26 3:53PM EDT1,580.0095.300.000.000.00-151631.56%
RUT230317P015900002022-09-26 3:53PM EDT1,590.0099.100.000.000.00-431031.56%
RUT230317P016000002022-09-26 3:52PM EDT1,600.00103.800.000.000.00-52,4930.78%
RUT230317P016200002022-09-26 11:33AM EDT1,620.00106.000.000.000.00-51180.78%
RUT230317P016300002022-09-26 11:34AM EDT1,630.00109.800.000.000.00-6110.39%
RUT230317P016400002022-05-12 9:55AM EDT1,640.00145.00104.00110.200.00-4426.18%
RUT230317P016500002022-09-20 12:51PM EDT1,650.0079.790.000.000.00-2501,0400.10%
RUT230317P016700002022-04-20 12:13PM EDT1,670.0073.79123.00139.000.00--529.00%
RUT230317P016800002022-09-26 10:13AM EDT1,680.00121.900.000.000.00-280.00%
RUT230317P016900002022-09-15 11:58AM EDT1,690.0083.800.000.000.00-9240.00%
RUT230317P017000002022-09-26 1:08PM EDT1,700.00147.200.000.000.00-242,8610.00%
RUT230317P017100002022-09-23 1:42PM EDT1,710.00147.110.000.000.00-1560.00%
RUT230317P017200002022-09-26 9:47AM EDT1,720.00142.700.000.000.00-11600.00%
RUT230317P017300002022-09-23 1:48PM EDT1,730.00154.800.000.000.00-382180.00%
RUT230317P017400002022-07-14 10:41AM EDT1,740.00167.1061.9063.900.00--4000.00%
RUT230317P017500002022-09-23 1:42PM EDT1,750.00167.800.000.000.00-172,6170.00%
RUT230317P017600002022-09-26 3:28PM EDT1,760.00175.400.000.000.00-1001020.00%
RUT230317P017700002022-09-19 9:35AM EDT1,770.00122.800.000.000.00-1600.00%
RUT230317P017800002022-09-20 10:12AM EDT1,780.00126.800.000.000.00-5100.00%
RUT230317P017900002022-09-19 9:35AM EDT1,790.00131.100.000.000.00-5100.00%
RUT230317P018000002022-09-26 1:02PM EDT1,800.00196.430.000.000.00-22,3520.00%
RUT230317P018100002022-09-19 9:35AM EDT1,810.00139.700.000.000.00-8330.00%
RUT230317P018300002022-09-20 9:34AM EDT1,830.00146.300.000.000.00-62410.00%
RUT230317P018400002022-09-20 12:27PM EDT1,840.00150.300.000.000.00-401400.00%
RUT230317P018500002022-09-21 2:39PM EDT1,850.00153.100.000.000.00-142,0600.00%
RUT230317P018600002022-07-20 1:50PM EDT1,860.00164.81105.30107.500.00--870.00%
RUT230317P018700002022-08-31 12:24PM EDT1,870.00145.480.000.000.00-19210.00%
RUT230317P018900002022-09-26 2:38PM EDT1,890.00260.960.000.000.00-301300.00%
RUT230317P019000002022-09-26 2:38PM EDT1,900.00268.040.000.000.00-306620.00%
RUT230317P019200002022-08-29 3:40PM EDT1,920.00155.000.000.000.00-94960.00%
RUT230317P019400002022-08-24 3:43PM EDT1,940.00141.00277.90280.800.00--40.00%
RUT230317P019500002022-08-29 10:52AM EDT1,950.00171.350.000.000.00-1252800.00%
RUT230317P019700002022-09-01 11:49AM EDT1,970.00221.300.000.000.00-71570.00%
RUT230317P019800002022-09-01 11:45AM EDT1,980.00228.300.000.000.00-1940.00%
RUT230317P020000002022-09-22 4:10PM EDT2,000.00289.440.000.000.00-11530.00%
RUT230317P020500002022-07-21 10:46AM EDT2,050.00272.47182.10184.600.00-12620.00%
RUT230317P020700002022-06-15 11:34AM EDT2,070.00356.48332.40338.500.00-5125700.00%
RUT230317P020900002022-08-02 3:19PM EDT2,090.00251.59289.90293.700.00--410.00%
RUT230317P021000002022-08-11 10:17AM EDT2,100.00187.21249.20252.100.00-28460.00%
RUT230317P021100002022-05-04 3:23PM EDT2,110.00244.00272.50296.500.00-310.00%
RUT230317P021500002022-08-01 2:02PM EDT2,150.00295.79316.40318.900.00-230.00%
RUT230317P022200002022-08-10 1:59PM EDT2,220.00280.90337.40342.200.00--10.00%
RUT230317P022700002022-08-10 1:59PM EDT2,270.00317.46379.40384.200.00--10.00%