Marchés français ouverture 1 h 56 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 903,06+12,75 (+0,67 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230331C010000002022-11-22 1:32PM EST1,000.00857.68757.20761.600.00-100.00%
RUTW230331C010500002022-12-16 12:39PM EST1,050.00709.98837.50841.500.00-50500.00%
RUTW230331C011000002022-12-16 12:39PM EST1,100.00661.23788.10792.000.00-50510.00%
RUTW230331C012000002022-10-27 1:45PM EST1,200.00639.51670.50693.700.00--00.00%
RUTW230331C016500002023-01-13 3:02PM EST1,650.00255.830.000.000.00--00.00%
RUTW230331C016700002022-07-27 2:07PM EST1,670.00280.09307.90330.000.00--160.14%
RUTW230331C016800002022-12-07 9:49AM EST1,680.00199.00141.90144.500.00--10.00%
RUTW230331C016900002022-07-20 2:54PM EST1,690.00255.98339.40363.000.00--076.74%
RUTW230331C017000002023-01-19 10:54AM EST1,700.00167.400.000.000.00-300.00%
RUTW230331C017400002023-01-17 11:33AM EST1,740.00181.000.000.000.00-500.00%
RUTW230331C017500002023-01-12 1:45PM EST1,750.00163.390.000.000.00-200.00%
RUTW230331C017600002022-10-12 12:27PM EST1,760.00115.70212.10215.200.00--2643.04%
RUTW230331C017700002022-12-16 3:12PM EST1,770.0096.70157.70160.000.00-8824.64%
RUTW230331C017900002022-10-17 8:42AM EST1,790.00124.10149.90152.200.00--1627.19%
RUTW230331C018000002023-01-10 11:51AM EST1,800.0090.730.000.000.00--00.00%
RUTW230331C018100002023-01-09 11:58AM EST1,810.0092.000.000.000.00--00.00%
RUTW230331C018200002023-01-17 10:02AM EST1,820.00127.240.000.000.00-100.00%
RUTW230331C018300002023-01-24 11:55AM EST1,830.00112.620.000.000.00-200.00%
RUTW230331C018400002023-01-20 2:56PM EST1,840.0087.000.000.000.00-1000.00%
RUTW230331C018500002023-01-06 10:24AM EST1,850.0053.000.000.000.00-100.00%
RUTW230331C018600002023-01-18 3:35PM EST1,860.0078.400.000.000.00-1300.00%
RUTW230331C018700002023-01-19 10:22AM EST1,870.0061.840.000.000.00-200.00%
RUTW230331C018800002023-01-26 9:54AM EST1,880.0077.500.000.000.00-100.00%
RUTW230331C018900002023-01-25 3:15PM EST1,890.0070.840.000.000.00-100.00%
RUTW230331C019000002023-01-26 3:08PM EST1,900.0065.700.000.000.00-500.00%
RUTW230331C019100002023-01-26 9:38AM EST1,910.0069.900.000.000.00-200.20%
RUTW230331C019200002023-01-20 10:10AM EST1,920.0043.880.000.000.00-400.39%
RUTW230331C019300002023-01-20 1:45PM EST1,930.0038.680.000.000.00-700.78%
RUTW230331C019400002023-01-25 11:35AM EST1,940.0039.210.000.000.00-800.78%
RUTW230331C019500002023-01-25 12:20PM EST1,950.0035.970.000.000.00-1001.56%
RUTW230331C019600002023-01-25 11:35AM EST1,960.0031.610.000.000.00-801.56%
RUTW230331C019700002023-01-25 12:20PM EST1,970.0028.840.000.000.00-1001.56%
RUTW230331C019800002023-01-26 3:18PM EST1,980.0030.460.000.000.00-101.56%
RUTW230331C019900002023-01-24 4:01PM EST1,990.0027.500.000.000.00-601.56%
RUTW230331C020000002023-01-26 3:50PM EST2,000.0024.820.000.000.00-3103.13%
RUTW230331C020100002023-01-25 3:19PM EST2,010.0020.460.000.000.00-5003.13%
RUTW230331C020200002023-01-26 3:50PM EST2,020.0019.260.000.000.00-103.13%
RUTW230331C020300002023-01-26 3:08PM EST2,030.0015.700.000.000.00-303.13%
RUTW230331C020400002023-01-26 9:54AM EST2,040.0014.090.000.000.00-203.13%
RUTW230331C020500002023-01-26 11:34AM EST2,050.0011.370.000.000.00-4703.13%
RUTW230331C020600002023-01-26 11:38AM EST2,060.009.960.000.000.00-103.13%
RUTW230331C020700002023-01-26 9:40AM EST2,070.0011.400.000.000.00-103.13%
RUTW230331C020800002023-01-26 11:12AM EST2,080.007.100.000.000.00-2603.13%
RUTW230331C020900002022-12-27 10:07AM EST2,090.005.657.307.800.00-1418.06%
RUTW230331C021000002023-01-26 11:34AM EST2,100.005.550.000.000.00-2003.13%
RUTW230331C021100002023-01-26 11:38AM EST2,110.004.810.000.000.00-106.25%
RUTW230331C021200002023-01-18 1:39PM EST2,120.005.170.000.000.00-106.25%
RUTW230331C021300002023-01-26 3:08PM EST2,130.003.600.000.000.00-406.25%
RUTW230331C021400002022-12-27 10:07AM EST2,140.003.353.303.800.00--117.89%
RUTW230331C021500002022-12-22 2:54PM EST2,150.003.102.352.900.00-12017.44%
RUTW230331C021600002023-01-26 9:31AM EST2,160.003.030.000.000.00--06.25%
RUTW230331C021700002023-01-26 9:31AM EST2,170.002.660.000.000.00-1006.25%
RUTW230331C021800002023-01-26 12:13PM EST2,180.001.820.000.000.00-106.25%
RUTW230331C022000002023-01-20 9:31AM EST2,200.000.990.000.000.00-2006.25%
RUTW230331C022200002022-12-30 10:28AM EST2,220.001.320.000.000.00-106.25%
RUTW230331C022300002022-12-13 9:41AM EST2,230.007.200.000.000.00--96.25%
RUTW230331C022500002023-01-20 9:31AM EST2,250.000.500.000.000.00-2006.25%
RUTW230331C022600002022-10-21 9:11AM EST2,260.008.518.8010.100.00-1129.91%
RUTW230331C022700002022-12-13 3:08PM EST2,270.002.961.001.500.00--120.94%
RUTW230331C022800002022-04-17 11:09PM EST2,280.0091.5025.5035.500.00--145.12%
RUTW230331C022900002022-04-17 11:09PM EST2,290.0088.0024.0034.000.00--145.09%
RUTW230331C023000002023-01-20 2:00PM EST2,300.000.390.000.000.00-306.25%
RUTW230331C023100002022-04-22 2:45PM EST2,310.0062.0014.0024.000.00-1241.39%
RUTW230331C023500002022-09-22 11:59AM EST2,350.005.435.006.200.00-4431.20%
RUTW230331C023700002022-12-01 10:51AM EST2,370.002.350.000.800.00--3423.01%
RUTW230331C024000002022-12-15 9:39AM EST2,400.000.680.100.650.00-1723.51%
RUTW230331C024900002022-04-07 11:13AM EST2,490.0035.507.5017.500.00--247.44%
RUTW230331C025500002022-12-05 10:24AM EST2,550.000.580.000.450.00--1427.53%
RUTW230331C029000002022-05-10 1:05PM EST2,900.001.301.253.600.00-11049.14%
RUTW230331C029500002022-08-26 2:01PM EST2,950.001.400.004.800.00-1153.09%
RUTW230331C032000002022-09-16 8:46AM EST3,200.000.500.000.300.00-16020743.70%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230331P010000002023-01-24 2:28PM EST1,000.000.200.000.000.00-63025.00%
RUTW230331P010500002023-01-17 1:29PM EST1,050.000.400.000.000.00-2025.00%
RUTW230331P011000002023-01-24 2:28PM EST1,100.000.310.000.000.00-1025.00%
RUTW230331P011500002023-01-17 1:29PM EST1,150.000.620.000.000.00-2025.00%
RUTW230331P012000002023-01-10 2:00PM EST1,200.001.700.000.000.00-10025.00%
RUTW230331P012500002023-01-26 3:56PM EST1,250.000.900.000.000.00-2012.50%
RUTW230331P013000002022-12-12 1:46PM EST1,300.007.002.002.600.00-101645.69%
RUTW230331P013500002023-01-17 1:29PM EST1,350.001.820.000.000.00-1012.50%
RUTW230331P014000002023-01-13 12:54PM EST1,400.002.700.000.000.00-6012.50%
RUTW230331P014500002023-01-20 3:32PM EST1,450.003.600.000.000.00-2012.50%
RUTW230331P015000002023-01-26 4:03PM EST1,500.003.800.000.000.00-3012.50%
RUTW230331P015500002023-01-26 3:23PM EST1,550.005.260.000.000.00-23012.50%
RUTW230331P016000002023-01-26 11:34AM EST1,600.007.830.000.000.00-4706.25%
RUTW230331P016500002023-01-26 3:23PM EST1,650.0010.460.000.000.00-3106.25%
RUTW230331P016700002023-01-23 10:44AM EST1,670.0015.360.000.000.00-206.25%
RUTW230331P016800002023-01-26 2:35PM EST1,680.0013.250.000.000.00-106.25%
RUTW230331P016900002023-01-25 10:20AM EST1,690.0019.700.000.000.00-106.25%
RUTW230331P017000002023-01-26 2:35PM EST1,700.0015.340.000.000.00-106.25%
RUTW230331P017100002023-01-24 10:57AM EST1,710.0018.000.000.000.00-206.25%
RUTW230331P017200002023-01-26 12:13PM EST1,720.0017.600.000.000.00-406.25%
RUTW230331P017300002023-01-24 12:45PM EST1,730.0021.000.000.000.00-203.13%
RUTW230331P017400002023-01-26 3:09PM EST1,740.0020.500.000.000.00-2003.13%
RUTW230331P017500002023-01-23 11:05AM EST1,750.0026.640.000.000.00-503.13%
RUTW230331P017600002023-01-25 10:32AM EST1,760.0032.090.000.000.00-203.13%
RUTW230331P017700002023-01-25 10:54AM EST1,770.0035.350.000.000.00-4003.13%
RUTW230331P017800002023-01-26 3:50PM EST1,780.0026.870.000.000.00-103.13%
RUTW230331P017900002023-01-26 1:45PM EST1,790.0029.750.000.000.00-1103.13%
RUTW230331P018000002023-01-26 3:50PM EST1,800.0030.910.000.000.00-703.13%
RUTW230331P018100002023-01-25 11:34AM EST1,810.0041.670.000.000.00-703.13%
RUTW230331P018200002023-01-25 12:18PM EST1,820.0044.510.000.000.00-9601.56%
RUTW230331P018300002023-01-26 3:59PM EST1,830.0037.050.000.000.00-1501.56%
RUTW230331P018400002023-01-26 1:45PM EST1,840.0042.550.000.000.00-501.56%
RUTW230331P018500002023-01-26 2:35PM EST1,850.0045.550.000.000.00-1001.56%
RUTW230331P018600002023-01-25 11:34AM EST1,860.0058.380.000.000.00-6501.56%
RUTW230331P018700002023-01-25 12:39PM EST1,870.0061.700.000.000.00-4100.78%
RUTW230331P018800002023-01-26 3:59PM EST1,880.0052.500.000.000.00-3200.78%
RUTW230331P018900002023-01-26 2:35PM EST1,890.0059.970.000.000.00-500.39%
RUTW230331P019000002023-01-26 10:57AM EST1,900.0070.700.000.000.00-200.10%
RUTW230331P019100002023-01-23 2:55PM EST1,910.0078.210.000.000.00-100.00%
RUTW230331P019300002023-01-26 3:59PM EST1,930.0073.500.000.000.00-1500.00%
RUTW230331P019400002023-01-19 9:41AM EST1,940.00119.540.000.000.00--00.00%
RUTW230331P019600002022-06-30 1:15PM EST1,960.00285.87176.50187.500.00--148.87%
RUTW230331P019800002022-11-01 3:10PM EST1,980.00188.50146.30148.100.00-8832.47%
RUTW230331P019900002022-10-07 1:05PM EST1,990.00299.73223.10225.700.00-1154.74%
RUTW230331P020000002022-11-17 2:15PM EST2,000.00202.61240.70245.200.00--158.62%
RUTW230331P020100002022-04-19 10:08AM EST2,010.00181.82254.40350.400.00--1075.37%
RUTW230331P020300002023-01-18 3:08PM EST2,030.00172.640.000.000.00--00.00%
RUTW230331P020500002022-11-17 2:15PM EST2,050.00236.92282.90287.700.00--161.82%
RUTW230331P020600002022-12-05 10:28AM EST2,060.00211.00268.10271.700.00-61854.74%
RUTW230331P020800002023-01-18 3:08PM EST2,080.00215.410.000.000.00-100.00%
RUTW230331P021500002022-08-10 12:39PM EST2,150.00240.03285.20289.800.00--238.78%
RUTW230331P021800002022-10-14 10:06AM EST2,180.00448.98296.90300.600.00-1232.77%
RUTW230331P021900002022-10-14 10:06AM EST2,190.00457.87304.80308.700.00-1332.53%
RUTW230331P022000002022-08-10 12:39PM EST2,200.00271.30322.50327.400.00--237.34%
RUTW230331P022300002022-08-10 1:56PM EST2,230.00292.78347.70352.500.00-1237.10%
RUTW230331P022400002022-08-10 1:10PM EST2,240.00298.72355.10360.200.00-2336.61%
RUTW230331P023500002022-08-12 2:44PM EST2,350.00343.42437.70462.700.00--338.89%
RUTW230331P026000002023-01-20 2:56PM EST2,600.00725.930.000.000.00-1000.00%
RUTW230331P032000002022-10-27 1:45PM EST3,200.001,334.021,278.701,302.400.00--062.25%