La bourse ferme dans 6 h 7 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 911,46+8,40 (+0,44 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230428C012000002023-01-26 3:55PM EST1,200.00708.580.000.000.00--00.00%
RUTW230428C012500002023-01-26 3:55PM EST1,250.00659.580.000.000.00--00.00%
RUTW230428C017500002023-01-13 10:37AM EST1,750.00181.210.000.000.00--00.00%
RUTW230428C017900002022-11-08 1:31PM EST1,790.00160.45144.10146.900.00--019.22%
RUTW230428C018000002023-01-24 9:48AM EST1,800.00146.720.000.000.00-100.00%
RUTW230428C018300002023-01-20 1:52PM EST1,830.00107.470.000.000.00-100.00%
RUTW230428C018400002023-01-25 11:19AM EST1,840.00106.960.000.000.00-100.00%
RUTW230428C018500002023-01-24 1:28PM EST1,850.00114.460.000.000.00-400.00%
RUTW230428C018600002023-01-26 1:58PM EST1,860.00105.350.000.000.00-200.00%
RUTW230428C018700002023-01-18 1:17PM EST1,870.0090.030.000.000.00-400.00%
RUTW230428C018800002023-01-19 1:53PM EST1,880.0073.370.000.000.00--00.00%
RUTW230428C018900002023-01-18 1:18PM EST1,890.0078.840.000.000.00--00.00%
RUTW230428C019000002023-01-18 1:18PM EST1,900.0073.740.000.000.00-100.00%
RUTW230428C019400002023-01-23 2:12PM EST1,940.0065.290.000.000.00-100.78%
RUTW230428C019500002023-01-12 1:57PM EST1,950.0059.690.000.000.00-100.78%
RUTW230428C019600002022-12-27 3:13PM EST1,960.0029.1453.7055.800.00--120.37%
RUTW230428C019700002023-01-23 1:01PM EST1,970.0052.570.000.000.00-101.56%
RUTW230428C019800002023-01-23 1:01PM EST1,980.0048.420.000.000.00-101.56%
RUTW230428C019900002023-01-23 10:49AM EST1,990.0040.330.000.000.00-201.56%
RUTW230428C020000002023-01-25 9:31AM EST2,000.0029.200.000.000.00-101.56%
RUTW230428C020100002023-01-20 2:33PM EST2,010.0026.890.000.000.00-101.56%
RUTW230428C020200002023-01-25 3:19PM EST2,020.0028.260.000.000.00-5001.56%
RUTW230428C020300002023-01-23 10:39AM EST2,030.0026.620.000.000.00-103.13%
RUTW230428C020400002023-01-23 10:49AM EST2,040.0024.730.000.000.00-203.13%
RUTW230428C020500002023-01-27 2:51PM EST2,050.0025.520.000.000.00-103.13%
RUTW230428C020600002023-01-25 9:33AM EST2,060.0014.220.000.000.00--03.13%
RUTW230428C020800002022-11-02 1:45PM EST2,080.0054.5036.1047.100.00--328.46%
RUTW230428C021000002022-12-19 1:28PM EST2,100.0010.1210.6011.600.00--1517.25%
RUTW230428C021200002023-01-09 10:57AM EST2,120.009.070.000.000.00-203.13%
RUTW230428C021300002023-01-12 10:17AM EST2,130.0010.620.000.000.00-303.13%
RUTW230428C021400002022-11-02 1:44PM EST2,140.0040.1020.1031.100.00--227.47%
RUTW230428C021500002023-01-13 10:31AM EST2,150.009.000.000.000.00-103.13%
RUTW230428C021600002023-01-12 10:17AM EST2,160.007.650.000.000.00--06.25%
RUTW230428C021700002022-11-02 1:44PM EST2,170.0033.9014.4024.900.00--427.05%
RUTW230428C022500002023-01-20 2:00PM EST2,250.001.480.000.000.00-206.25%
RUTW230428C023000002022-12-19 1:28PM EST2,300.001.650.701.400.00--1518.27%
Options de ventepour28 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230428P009500002023-01-04 11:14AM EST950.001.220.000.000.00--025.00%
RUTW230428P011000002022-12-19 1:28PM EST1,100.004.100.751.500.00--1549.74%
RUTW230428P011500002022-12-19 1:34PM EST1,150.005.111.151.900.00--2547.64%
RUTW230428P012000002023-01-20 2:05PM EST1,200.001.730.000.000.00-2012.50%
RUTW230428P012500002022-12-19 10:42AM EST1,250.008.502.253.000.00--1243.54%
RUTW230428P013000002023-01-23 12:02PM EST1,300.002.800.000.000.00-10012.50%
RUTW230428P013500002023-01-19 11:26AM EST1,350.005.070.000.000.00-1012.50%
RUTW230428P014000002023-01-11 10:49AM EST1,400.007.250.000.000.00-4012.50%
RUTW230428P014500002023-01-11 10:49AM EST1,450.009.600.000.000.00-3012.50%
RUTW230428P015000002023-01-23 9:45AM EST1,500.008.200.000.000.00-206.25%
RUTW230428P015100002023-01-11 10:49AM EST1,510.0013.600.000.000.00-306.25%
RUTW230428P015300002023-01-06 11:13AM EST1,530.0021.100.000.000.00-206.25%
RUTW230428P015500002023-01-12 10:17AM EST1,550.0014.470.000.000.00--06.25%
RUTW230428P015700002023-01-09 10:31AM EST1,570.0023.430.000.000.00--06.25%
RUTW230428P015800002023-01-10 2:41PM EST1,580.0022.700.000.000.00--06.25%
RUTW230428P015900002023-01-18 3:35PM EST1,590.0017.710.000.000.00-106.25%
RUTW230428P016000002023-01-27 2:00PM EST1,600.0010.400.000.000.00-206.25%
RUTW230428P016100002023-01-12 10:01AM EST1,610.0022.300.000.000.00-106.25%
RUTW230428P016200002022-12-08 2:01PM EST1,620.0045.0034.4036.300.00--5838.89%
RUTW230428P016300002022-12-20 12:38PM EST1,630.0056.9724.5025.300.00--1033.16%
RUTW230428P016500002022-12-13 10:14AM EST1,650.0038.4022.6023.900.00-119330.80%
RUTW230428P016600002023-01-03 11:11AM EST1,660.0057.200.000.000.00-1206.25%
RUTW230428P016700002023-01-26 9:30AM EST1,670.0017.700.000.000.00-106.25%
RUTW230428P016800002023-01-19 1:36PM EST1,680.0033.530.000.000.00-106.25%
RUTW230428P016900002022-12-28 1:22PM EST1,690.0074.5118.3019.300.00--525.35%
RUTW230428P017000002023-01-26 1:38PM EST1,700.0022.500.000.000.00-506.25%
RUTW230428P017200002023-01-18 3:52PM EST1,720.0038.280.000.000.00--03.13%
RUTW230428P017300002023-01-17 3:48PM EST1,730.0033.360.000.000.00--03.13%
RUTW230428P017400002023-01-17 3:48PM EST1,740.0035.290.000.000.00--03.13%
RUTW230428P017500002023-01-18 10:00AM EST1,750.0032.880.000.000.00-203.13%
RUTW230428P017600002023-01-18 12:20PM EST1,760.0044.230.000.000.00--03.13%
RUTW230428P017800002023-01-09 10:52AM EST1,780.0073.650.000.000.00-203.13%
RUTW230428P017900002023-01-03 9:48AM EST1,790.0098.700.000.000.00-103.13%
RUTW230428P018000002023-01-18 10:51AM EST1,800.0047.200.000.000.00-503.13%
RUTW230428P018100002023-01-19 3:15PM EST1,810.0067.490.000.000.00-101.56%
RUTW230428P018200002022-12-30 12:41PM EST1,820.00123.0040.6041.800.00-7721.59%
RUTW230428P018300002023-01-03 11:09AM EST1,830.00124.200.000.000.00-701.56%
RUTW230428P018400002023-01-17 9:30AM EST1,840.0062.000.000.000.00-201.56%
RUTW230428P018500002023-01-11 9:33AM EST1,850.0096.700.000.000.00-201.56%
RUTW230428P018600002023-01-18 12:20PM EST1,860.0075.210.000.000.00--01.56%
RUTW230428P018700002022-11-14 9:32AM EST1,870.00118.00113.60115.800.00-5536.44%
RUTW230428P019000002023-01-18 10:43AM EST1,900.0080.250.000.000.00-100.39%
RUTW230428P019500002023-01-18 1:33PM EST1,950.00118.190.000.000.00--00.00%
RUTW230428P019600002023-01-23 11:20AM EST1,960.00108.320.000.000.00--00.00%
RUTW230428P019900002023-01-18 1:23PM EST1,990.00148.660.000.000.00-200.00%
RUTW230428P020100002023-01-23 11:20AM EST2,010.00137.910.000.000.00--00.00%
RUTW230428P020400002023-01-18 1:23PM EST2,040.00183.710.000.000.00-200.00%
RUTW230428P026000002023-01-20 2:56PM EST2,600.00717.470.000.000.00-1000.00%