^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C00500000 | 2023-05-17 10:49AM EDT | 500.00 | 1,247.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616C00600000 | 2023-05-15 2:10PM EDT | 600.00 | 1,163.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616C01200000 | 2023-05-31 10:09AM EDT | 1,200.00 | 550.57 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 0.00% |
| RUT230616C01250000 | 2022-12-14 3:09PM EDT | 1,250.00 | 595.52 | 650.90 | 655.90 | 0.00 | - | 1 | 11 | 236.09% |
| RUT230616C01300000 | 2023-05-02 11:27AM EDT | 1,300.00 | 423.35 | 471.70 | 486.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUT230616C01350000 | 2022-03-16 10:15AM EDT | 1,350.00 | 714.51 | 690.50 | 714.50 | 0.00 | - | - | 4 | 387.72% |
| RUT230616C01400000 | 2023-05-12 9:33AM EDT | 1,400.00 | 359.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01450000 | 2023-05-12 9:33AM EDT | 1,450.00 | 310.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01460000 | 2023-01-31 11:18AM EDT | 1,460.00 | 471.15 | 460.80 | 464.90 | 0.00 | - | - | 20 | 191.78% |
| RUT230616C01470000 | 2023-01-31 11:17AM EDT | 1,470.00 | 461.14 | 451.40 | 455.40 | 0.00 | - | - | 20 | 189.05% |
| RUT230616C01480000 | 2023-01-31 11:20AM EDT | 1,480.00 | 453.59 | 441.80 | 445.90 | 0.00 | - | 40 | 21 | 186.19% |
| RUT230616C01490000 | 2023-02-02 11:23AM EDT | 1,490.00 | 518.33 | 456.40 | 460.90 | 0.00 | - | 20 | 30 | 211.51% |
| RUT230616C01500000 | 2023-04-21 10:48AM EDT | 1,500.00 | 290.66 | 275.50 | 280.60 | 0.00 | - | 22 | 55 | 0.00% |
| RUT230616C01510000 | 2023-03-20 10:37AM EDT | 1,510.00 | 285.11 | 294.50 | 298.20 | 0.00 | - | 22 | 50 | 0.00% |
| RUT230616C01520000 | 2023-01-30 12:32PM EDT | 1,520.00 | 412.89 | 399.70 | 403.80 | 0.00 | - | 20 | 16 | 170.21% |
| RUT230616C01530000 | 2023-03-20 11:19AM EDT | 1,530.00 | 267.11 | 272.40 | 276.60 | 0.00 | - | 23 | 22 | 0.00% |
| RUT230616C01540000 | 2023-03-23 1:33PM EDT | 1,540.00 | 227.70 | 265.30 | 268.80 | 0.00 | - | 23 | 42 | 0.00% |
| RUT230616C01550000 | 2023-03-23 2:22PM EDT | 1,550.00 | 213.46 | 256.00 | 259.50 | 0.00 | - | 467 | 259 | 0.00% |
| RUT230616C01560000 | 2023-04-21 2:36PM EDT | 1,560.00 | 248.77 | 217.60 | 222.40 | 0.00 | - | 2 | 202 | 0.00% |
| RUT230616C01570000 | 2023-05-31 12:42PM EDT | 1,570.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01580000 | 2023-06-01 11:41AM EDT | 1,580.00 | 195.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01590000 | 2023-05-01 1:42PM EDT | 1,590.00 | 195.90 | 162.40 | 166.40 | 0.00 | - | 12 | 153 | 0.00% |
| RUT230616C01600000 | 2023-05-31 12:42PM EDT | 1,600.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RUT230616C01610000 | 2023-06-01 3:23PM EDT | 1,610.00 | 166.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616C01620000 | 2023-06-01 1:49PM EDT | 1,620.00 | 156.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616C01630000 | 2023-06-01 11:20AM EDT | 1,630.00 | 139.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616C01640000 | 2023-06-01 11:32AM EDT | 1,640.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616C01650000 | 2023-06-02 3:40PM EDT | 1,650.00 | 184.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616C01660000 | 2023-05-30 9:49AM EDT | 1,660.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT230616C01670000 | 2023-06-02 2:27PM EDT | 1,670.00 | 156.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RUT230616C01680000 | 2023-06-05 10:08AM EDT | 1,680.00 | 131.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01690000 | 2023-06-02 2:27PM EDT | 1,690.00 | 136.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616C01700000 | 2023-06-05 10:05AM EDT | 1,700.00 | 117.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01710000 | 2023-06-05 10:36AM EDT | 1,710.00 | 95.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT230616C01720000 | 2023-06-02 3:29PM EDT | 1,720.00 | 114.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUT230616C01730000 | 2023-06-06 2:26PM EDT | 1,730.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT230616C01740000 | 2023-06-06 2:26PM EDT | 1,740.00 | 117.12 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| RUT230616C01750000 | 2023-06-06 4:01PM EDT | 1,750.00 | 110.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUT230616C01760000 | 2023-06-06 2:00PM EDT | 1,760.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616C01770000 | 2023-06-06 3:40PM EDT | 1,770.00 | 91.59 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RUT230616C01780000 | 2023-06-06 3:41PM EDT | 1,780.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUT230616C01790000 | 2023-06-06 3:46PM EDT | 1,790.00 | 76.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RUT230616C01800000 | 2023-06-06 3:50PM EDT | 1,800.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUT230616C01810000 | 2023-06-06 3:49PM EDT | 1,810.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RUT230616C01820000 | 2023-06-06 3:50PM EDT | 1,820.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| RUT230616C01830000 | 2023-06-06 3:40PM EDT | 1,830.00 | 41.82 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| RUT230616C01840000 | 2023-06-06 4:00PM EDT | 1,840.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| RUT230616C01850000 | 2023-06-06 3:56PM EDT | 1,850.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 0.00% |
| RUT230616C01860000 | 2023-06-06 4:00PM EDT | 1,860.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.39% |
| RUT230616C01870000 | 2023-06-06 3:58PM EDT | 1,870.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.78% |
| RUT230616C01880000 | 2023-06-06 3:58PM EDT | 1,880.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| RUT230616C01890000 | 2023-06-06 3:39PM EDT | 1,890.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| RUT230616C01900000 | 2023-06-06 3:39PM EDT | 1,900.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 3.13% |
| RUT230616C01910000 | 2023-06-06 4:11PM EDT | 1,910.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| RUT230616C01920000 | 2023-06-06 4:11PM EDT | 1,920.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| RUT230616C01930000 | 2023-06-06 3:36PM EDT | 1,930.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| RUT230616C01940000 | 2023-06-06 4:14PM EDT | 1,940.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| RUT230616C01950000 | 2023-06-06 3:51PM EDT | 1,950.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUT230616C01960000 | 2023-06-06 12:46PM EDT | 1,960.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RUT230616C01970000 | 2023-06-06 3:57PM EDT | 1,970.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| RUT230616C01980000 | 2023-06-06 3:36PM EDT | 1,980.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| RUT230616C01990000 | 2023-06-06 2:43PM EDT | 1,990.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT230616C02000000 | 2023-06-06 4:02PM EDT | 2,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUT230616C02010000 | 2023-06-06 3:28PM EDT | 2,010.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| RUT230616C02020000 | 2023-06-06 4:14PM EDT | 2,020.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| RUT230616C02030000 | 2023-06-06 12:21PM EDT | 2,030.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RUT230616C02040000 | 2023-05-31 10:36AM EDT | 2,040.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUT230616C02050000 | 2023-06-06 4:07PM EDT | 2,050.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUT230616C02060000 | 2023-05-03 1:34PM EDT | 2,060.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 99 | 26.59% |
| RUT230616C02070000 | 2023-05-11 11:34AM EDT | 2,070.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230616C02080000 | 2023-04-27 1:58PM EDT | 2,080.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 10 | 122 | 27.95% |
| RUT230616C02090000 | 2023-05-03 9:30AM EDT | 2,090.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 6 | 293 | 28.98% |
| RUT230616C02100000 | 2023-05-23 10:00AM EDT | 2,100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| RUT230616C02110000 | 2023-05-23 11:45AM EDT | 2,110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230616C02120000 | 2023-05-25 2:32PM EDT | 2,120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| RUT230616C02130000 | 2023-05-01 2:13PM EDT | 2,130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 647 | 30.66% |
| RUT230616C02140000 | 2023-05-16 4:03PM EDT | 2,140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT230616C02150000 | 2023-05-31 12:11PM EDT | 2,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230616C02160000 | 2023-05-19 9:30AM EDT | 2,160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230616C02170000 | 2023-03-20 9:35AM EDT | 2,170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 12.50% |
| RUT230616C02180000 | 2023-05-03 10:00AM EDT | 2,180.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 108 | 35.21% |
| RUT230616C02190000 | 2023-06-06 3:02PM EDT | 2,190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| RUT230616C02200000 | 2023-05-31 1:57PM EDT | 2,200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RUT230616C02210000 | 2022-11-29 11:24AM EDT | 2,210.00 | 27.40 | 7.20 | 8.40 | 0.00 | - | - | 4 | 72.43% |
| RUT230616C02220000 | 2023-04-20 9:42AM EDT | 2,220.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 205 | 38.77% |
| RUT230616C02230000 | 2023-04-11 3:54PM EDT | 2,230.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 10 | 52 | 41.26% |
| RUT230616C02240000 | 2023-02-02 12:22PM EDT | 2,240.00 | 16.65 | 4.50 | 5.10 | 0.00 | - | 2 | 33 | 68.98% |
| RUT230616C02250000 | 2023-03-31 3:58PM EDT | 2,250.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 454 | 44.34% |
| RUT230616C02260000 | 2023-04-05 11:21AM EDT | 2,260.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 6 | 42 | 46.31% |
| RUT230616C02270000 | 2023-03-13 4:04PM EDT | 2,270.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 20 | 77 | 47.22% |
| RUT230616C02280000 | 2023-03-17 3:06PM EDT | 2,280.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 20 | 28 | 51.47% |
| RUT230616C02290000 | 2023-04-04 3:09PM EDT | 2,290.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 46.48% |
| RUT230616C02300000 | 2023-05-16 10:41AM EDT | 2,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230616C02310000 | 2023-03-08 2:36PM EDT | 2,310.00 | 0.78 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 50.83% |
| RUT230616C02320000 | 2023-01-09 12:30PM EDT | 2,320.00 | 3.55 | 4.50 | 5.10 | 0.00 | - | 1 | 6 | 78.85% |
| RUT230616C02330000 | 2023-06-01 12:28PM EDT | 2,330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230616C02340000 | 2023-06-01 12:28PM EDT | 2,340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230616C02350000 | 2023-02-02 2:33PM EDT | 2,350.00 | 6.10 | 1.00 | 1.50 | 0.00 | - | 27 | 28 | 66.11% |
| RUT230616C02360000 | 2022-11-29 11:52AM EDT | 2,360.00 | 9.90 | 1.80 | 2.45 | 0.00 | - | 12 | 13 | 72.62% |
| RUT230616C02380000 | 2022-05-18 11:18AM EDT | 2,380.00 | 26.96 | 8.70 | 14.80 | 0.00 | - | - | 10 | 103.62% |
| RUT230616C02390000 | 2022-04-08 3:57PM EDT | 2,390.00 | 69.10 | 25.50 | 35.50 | 0.00 | - | 1 | 1 | 135.54% |
| RUT230616C02400000 | 2023-04-24 11:40AM EDT | 2,400.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,051 | 50.39% |
| RUT230616C02410000 | 2023-03-08 2:36PM EDT | 2,410.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 54.30% |
| RUT230616C02420000 | 2022-10-10 10:52AM EDT | 2,420.00 | 6.42 | 8.40 | 10.10 | 0.00 | - | 2 | 6 | 103.04% |
| RUT230616C02430000 | 2022-12-01 10:31AM EDT | 2,430.00 | 7.92 | 0.60 | 1.85 | 0.00 | - | 10 | 16 | 73.72% |
| RUT230616C02440000 | 2022-09-22 3:41PM EDT | 2,440.00 | 7.37 | 7.60 | 9.90 | 0.00 | - | 2 | 14 | 104.21% |
| RUT230616C02450000 | 2022-12-14 3:55PM EDT | 2,450.00 | 2.89 | 1.05 | 1.80 | 0.00 | - | 1 | 145 | 77.20% |
| RUT230616C02480000 | 2023-02-02 1:11PM EDT | 2,480.00 | 1.05 | 0.20 | 0.60 | 0.00 | - | 8 | 11 | 68.41% |
| RUT230616C02490000 | 2023-01-19 10:48AM EDT | 2,490.00 | 0.60 | 0.40 | 0.85 | 0.00 | - | 8 | 8 | 72.85% |
| RUT230616C02500000 | 2023-03-22 11:30AM EDT | 2,500.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 125 | 59.57% |
| RUT230616C02510000 | 2022-07-01 3:11PM EDT | 2,510.00 | 7.57 | 12.90 | 16.20 | 0.00 | - | 2 | 2 | 125.60% |
| RUT230616C02520000 | 2022-01-19 2:55PM EDT | 2,520.00 | 68.00 | 47.50 | 57.50 | 0.00 | - | - | 2 | 182.32% |
| RUT230616C02550000 | 2022-04-06 3:17PM EDT | 2,550.00 | 44.58 | 12.90 | 20.10 | 0.00 | - | 1 | 125 | 134.30% |
| RUT230616C02570000 | 2022-04-06 3:17PM EDT | 2,570.00 | 41.18 | 11.70 | 18.70 | 0.00 | - | 1 | 2 | 134.07% |
| RUT230616C02580000 | 2021-12-13 1:08AM EDT | 2,580.00 | 100.00 | 84.50 | 93.20 | 0.00 | - | - | 0 | 230.85% |
| RUT230616C02590000 | 2021-12-21 2:14PM EDT | 2,590.00 | 96.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 177.63% |
| RUT230616C02600000 | 2022-11-11 10:32AM EDT | 2,600.00 | 5.97 | 0.50 | 1.60 | 0.00 | - | 1 | 9 | 87.34% |
| RUT230616C02610000 | 2022-07-01 3:11PM EDT | 2,610.00 | 5.32 | 7.80 | 10.60 | 0.00 | - | 2 | 0 | 124.53% |
| RUT230616C02620000 | 2022-01-05 1:40PM EDT | 2,620.00 | 100.00 | 27.00 | 37.00 | 0.00 | - | 3 | 2 | 168.90% |
| RUT230616C02630000 | 2022-01-03 10:42AM EDT | 2,630.00 | 96.50 | 30.00 | 40.00 | 0.00 | - | 2 | 3 | 174.54% |
| RUT230616C02640000 | 2023-02-09 3:00PM EDT | 2,640.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 140 | 122 | 75.68% |
| RUT230616C02650000 | 2021-11-30 10:30AM EDT | 2,650.00 | 98.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RUT230616C02680000 | 2022-01-05 10:48AM EDT | 2,680.00 | 89.50 | 21.50 | 27.20 | 0.00 | - | - | 1 | 164.00% |
| RUT230616C02690000 | 2022-01-05 10:48AM EDT | 2,690.00 | 86.50 | 20.70 | 26.30 | 0.00 | - | - | 1 | 163.68% |
| RUT230616C02700000 | 2022-10-13 1:23PM EDT | 2,700.00 | 2.01 | 2.70 | 4.30 | 0.00 | - | 4 | 8 | 113.06% |
| RUT230616C02710000 | 2022-11-11 10:32AM EDT | 2,710.00 | 3.47 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 89.84% |
| RUT230616C02740000 | 2022-01-05 10:48AM EDT | 2,740.00 | 74.50 | 17.10 | 22.50 | 0.00 | - | - | 1 | 162.51% |
| RUT230616C02770000 | 2022-04-25 9:49AM EDT | 2,770.00 | 13.38 | 4.20 | 7.80 | 0.00 | - | 2 | 5 | 130.32% |
| RUT230616C02780000 | 2023-02-08 10:30AM EDT | 2,780.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 2 | 83.20% |
| RUT230616C02800000 | 2022-11-11 11:37AM EDT | 2,800.00 | 2.51 | 0.00 | 0.95 | 0.00 | - | 2 | 187 | 94.58% |
| RUT230616C02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 49.50 | 46.50 | 56.50 | 0.00 | - | - | 1 | 223.94% |
| RUT230616C02900000 | 2022-05-13 4:08PM EDT | 2,900.00 | 4.57 | 2.55 | 10.00 | 0.00 | - | 1 | 85 | 143.12% |
| RUT230616C03200000 | 2023-05-17 10:49AM EDT | 3,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUT230616C03250000 | 2022-05-13 4:08PM EDT | 3,250.00 | 1.82 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 164.45% |
| RUT230616C03350000 | 2023-05-15 2:15PM EDT | 3,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUT230616C03400000 | 2023-05-15 2:12PM EDT | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUT230616C03450000 | 2023-05-15 2:09PM EDT | 3,450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616P00500000 | 2023-03-16 11:50AM EDT | 500.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 258.98% |
| RUT230616P00600000 | 2023-04-17 12:59PM EDT | 600.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 198.44% |
| RUT230616P00750000 | 2023-04-25 12:42PM EDT | 750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 160.16% |
| RUT230616P00800000 | 2023-05-18 11:11AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUT230616P00850000 | 2023-04-11 3:54PM EDT | 850.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 154.30% |
| RUT230616P00900000 | 2023-05-04 12:59PM EDT | 900.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 143.55% |
| RUT230616P00950000 | 2023-05-05 9:30AM EDT | 950.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 16 | 16 | 133.40% |
| RUT230616P01000000 | 2023-05-30 10:09AM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUT230616P01050000 | 2023-05-19 10:14AM EDT | 1,050.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUT230616P01100000 | 2023-05-23 1:16PM EDT | 1,100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RUT230616P01150000 | 2023-06-06 2:37PM EDT | 1,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| RUT230616P01200000 | 2023-06-06 2:44PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUT230616P01250000 | 2023-05-31 10:55AM EDT | 1,250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUT230616P01300000 | 2023-05-26 11:36AM EDT | 1,300.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUT230616P01350000 | 2023-06-06 11:12AM EDT | 1,350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| RUT230616P01400000 | 2023-06-06 1:47PM EDT | 1,400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RUT230616P01410000 | 2023-06-01 12:24PM EDT | 1,410.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230616P01420000 | 2023-06-01 1:47PM EDT | 1,420.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUT230616P01430000 | 2023-05-30 1:45PM EDT | 1,430.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230616P01440000 | 2023-05-31 10:36AM EDT | 1,440.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUT230616P01450000 | 2023-06-05 10:49AM EDT | 1,450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUT230616P01460000 | 2023-06-01 11:43AM EDT | 1,460.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230616P01470000 | 2023-05-26 2:19PM EDT | 1,470.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT230616P01480000 | 2023-06-02 11:52AM EDT | 1,480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230616P01490000 | 2023-06-06 3:34PM EDT | 1,490.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT230616P01500000 | 2023-06-06 3:34PM EDT | 1,500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RUT230616P01510000 | 2023-06-06 4:14PM EDT | 1,510.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUT230616P01520000 | 2023-06-05 10:13AM EDT | 1,520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUT230616P01530000 | 2023-06-06 9:46AM EDT | 1,530.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| RUT230616P01540000 | 2023-06-06 9:39AM EDT | 1,540.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUT230616P01550000 | 2023-06-06 3:20PM EDT | 1,550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| RUT230616P01560000 | 2023-06-06 3:59PM EDT | 1,560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| RUT230616P01570000 | 2023-06-06 4:04PM EDT | 1,570.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| RUT230616P01580000 | 2023-06-06 4:08PM EDT | 1,580.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RUT230616P01590000 | 2023-06-06 4:08PM EDT | 1,590.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RUT230616P01600000 | 2023-06-06 4:06PM EDT | 1,600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 12.50% |
| RUT230616P01610000 | 2023-06-06 11:38AM EDT | 1,610.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT230616P01620000 | 2023-06-06 3:41PM EDT | 1,620.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUT230616P01630000 | 2023-06-05 11:57AM EDT | 1,630.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230616P01640000 | 2023-06-06 3:50PM EDT | 1,640.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| RUT230616P01650000 | 2023-06-06 2:08PM EDT | 1,650.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| RUT230616P01660000 | 2023-06-06 3:53PM EDT | 1,660.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| RUT230616P01670000 | 2023-06-06 4:01PM EDT | 1,670.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| RUT230616P01680000 | 2023-06-06 3:50PM EDT | 1,680.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| RUT230616P01690000 | 2023-06-06 3:53PM EDT | 1,690.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| RUT230616P01700000 | 2023-06-06 3:51PM EDT | 1,700.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 12.50% |
| RUT230616P01710000 | 2023-06-06 4:14PM EDT | 1,710.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 12.50% |
| RUT230616P01720000 | 2023-06-06 3:53PM EDT | 1,720.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| RUT230616P01730000 | 2023-06-06 3:57PM EDT | 1,730.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| RUT230616P01740000 | 2023-06-06 3:50PM EDT | 1,740.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| RUT230616P01750000 | 2023-06-06 3:53PM EDT | 1,750.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| RUT230616P01760000 | 2023-06-06 3:55PM EDT | 1,760.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 6.25% |
| RUT230616P01770000 | 2023-06-06 4:14PM EDT | 1,770.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 6.25% |
| RUT230616P01780000 | 2023-06-06 4:14PM EDT | 1,780.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| RUT230616P01790000 | 2023-06-06 3:51PM EDT | 1,790.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| RUT230616P01800000 | 2023-06-06 4:14PM EDT | 1,800.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| RUT230616P01810000 | 2023-06-06 3:39PM EDT | 1,810.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| RUT230616P01820000 | 2023-06-06 4:01PM EDT | 1,820.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 3.13% |
| RUT230616P01830000 | 2023-06-06 4:14PM EDT | 1,830.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| RUT230616P01840000 | 2023-06-06 4:03PM EDT | 1,840.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| RUT230616P01850000 | 2023-06-06 4:05PM EDT | 1,850.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 0.39% |
| RUT230616P01860000 | 2023-06-06 3:58PM EDT | 1,860.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| RUT230616P01870000 | 2023-06-06 4:01PM EDT | 1,870.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUT230616P01880000 | 2023-06-06 4:14PM EDT | 1,880.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230616P01890000 | 2023-06-06 3:17PM EDT | 1,890.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT230616P01900000 | 2023-06-06 4:13PM EDT | 1,900.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| RUT230616P01910000 | 2023-03-30 3:30PM EDT | 1,910.00 | 150.34 | 134.90 | 138.20 | 0.00 | - | 1 | 66 | 86.18% |
| RUT230616P01920000 | 2023-06-06 4:01PM EDT | 1,920.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230616P01930000 | 2023-02-16 1:08PM EDT | 1,930.00 | 75.70 | 202.60 | 205.40 | 0.00 | - | 2 | 102 | 131.50% |
| RUT230616P01940000 | 2023-06-02 2:25PM EDT | 1,940.00 | 116.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P01950000 | 2023-06-06 10:02AM EDT | 1,950.00 | 123.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P01960000 | 2023-02-21 2:41PM EDT | 1,960.00 | 119.40 | 235.10 | 239.10 | 0.00 | - | 1 | 3 | 143.25% |
| RUT230616P01970000 | 2023-05-25 10:23AM EDT | 1,970.00 | 215.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P01980000 | 2023-05-25 10:23AM EDT | 1,980.00 | 225.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P01990000 | 2023-05-25 10:26AM EDT | 1,990.00 | 233.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230616P02000000 | 2023-06-06 10:00AM EDT | 2,000.00 | 174.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P02010000 | 2023-03-09 2:50PM EDT | 2,010.00 | 173.64 | 242.20 | 247.80 | 0.00 | - | 14 | 8 | 122.23% |
| RUT230616P02020000 | 2022-11-17 1:33PM EDT | 2,020.00 | 233.00 | 265.80 | 269.80 | 0.00 | - | 2 | 102 | 135.73% |
| RUT230616P02030000 | 2023-03-31 12:29PM EDT | 2,030.00 | 221.80 | 249.60 | 253.40 | 0.00 | - | 1 | 42 | 115.72% |
| RUT230616P02040000 | 2021-11-10 7:48AM EDT | 2,040.00 | 198.50 | 185.50 | 201.50 | 0.00 | - | - | 1 | 59.25% |
| RUT230616P02050000 | 2023-05-11 9:41AM EDT | 2,050.00 | 292.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P02060000 | 2023-02-15 10:32AM EDT | 2,060.00 | 150.67 | 315.10 | 320.40 | 0.00 | - | 3 | 5 | 154.45% |
| RUT230616P02070000 | 2023-01-26 3:18PM EDT | 2,070.00 | 182.25 | 185.80 | 188.20 | 0.00 | - | - | 90 | 0.00% |
| RUT230616P02080000 | 2023-05-11 2:24PM EDT | 2,080.00 | 332.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P02090000 | 2023-02-02 10:33AM EDT | 2,090.00 | 137.10 | 165.00 | 168.50 | 0.00 | - | 3 | 12 | 0.00% |
| RUT230616P02100000 | 2023-06-02 12:18PM EDT | 2,100.00 | 284.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT230616P02110000 | 2023-03-16 1:22PM EDT | 2,110.00 | 319.80 | 312.40 | 317.40 | 0.00 | - | 3 | 47 | 119.19% |
| RUT230616P02120000 | 2023-02-02 12:09PM EDT | 2,120.00 | 145.19 | 187.10 | 190.80 | 0.00 | - | - | 31 | 0.00% |
| RUT230616P02130000 | 2023-02-01 1:06PM EDT | 2,130.00 | 203.53 | 194.80 | 198.60 | 0.00 | - | 20 | 19 | 0.00% |
| RUT230616P02140000 | 2023-02-02 12:17PM EDT | 2,140.00 | 158.81 | 202.70 | 206.50 | 0.00 | - | 20 | 10 | 0.00% |
| RUT230616P02150000 | 2023-01-30 10:52AM EDT | 2,150.00 | 236.40 | 238.70 | 242.50 | 0.00 | - | 2 | 3 | 0.00% |
| RUT230616P02160000 | 2023-04-05 9:30AM EDT | 2,160.00 | 386.78 | 389.40 | 393.10 | 0.00 | - | 1 | 0 | 154.41% |
| RUT230616P02180000 | 2022-11-14 3:06PM EDT | 2,180.00 | 303.20 | 335.20 | 343.30 | 0.00 | - | 2 | 3 | 80.42% |
| RUT230616P02190000 | 2023-05-23 10:46AM EDT | 2,190.00 | 370.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P02200000 | 2023-05-23 10:46AM EDT | 2,200.00 | 380.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P02210000 | 2022-11-15 12:15PM EDT | 2,210.00 | 316.87 | 395.90 | 402.40 | 0.00 | - | 1 | 1 | 123.10% |
| RUT230616P02220000 | 2023-01-06 10:46AM EDT | 2,220.00 | 432.31 | 223.70 | 227.90 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02230000 | 2023-01-06 10:46AM EDT | 2,230.00 | 441.69 | 231.70 | 236.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02240000 | 2022-06-14 3:15PM EDT | 2,240.00 | 520.58 | 498.90 | 514.60 | 0.00 | - | 2 | 77 | 202.96% |
| RUT230616P02250000 | 2023-05-31 1:50PM EDT | 2,250.00 | 499.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P02300000 | 2023-05-31 2:10PM EDT | 2,300.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P02310000 | 2021-10-25 9:44AM EDT | 2,310.00 | 283.68 | 275.40 | 371.40 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02320000 | 2023-02-01 4:47PM EDT | 2,320.00 | 324.50 | 364.90 | 369.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02330000 | 2021-11-10 7:48AM EDT | 2,330.00 | 318.41 | 311.50 | 335.50 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02350000 | 2023-05-18 1:25PM EDT | 2,350.00 | 568.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230616P02400000 | 2023-05-18 12:05PM EDT | 2,400.00 | 615.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230616P02430000 | 2021-11-10 7:48AM EDT | 2,430.00 | 374.24 | 369.00 | 393.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02450000 | 2022-01-07 11:22AM EDT | 2,450.00 | 380.16 | 487.50 | 511.00 | 0.00 | - | 6 | 10 | 0.00% |
| RUT230616P02500000 | 2022-02-02 10:31AM EDT | 2,500.00 | 496.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02520000 | 2023-06-01 3:53PM EDT | 2,520.00 | 748.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT230616P02600000 | 2022-02-09 11:25AM EDT | 2,600.00 | 281.58 | 608.70 | 624.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230616P02650000 | 2022-02-09 11:25AM EDT | 2,650.00 | 309.16 | 650.30 | 666.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02800000 | 2023-06-02 12:10PM EDT | 2,800.00 | 984.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P02850000 | 2022-04-14 9:49AM EDT | 2,850.00 | 791.60 | 1,001.50 | 1,025.50 | 0.00 | - | 1 | 0 | 172.39% |
| RUT230616P03200000 | 2023-05-17 10:49AM EDT | 3,200.00 | 1,440.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616P03350000 | 2023-05-15 2:15PM EDT | 3,350.00 | 1,573.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616P03400000 | 2023-05-15 2:12PM EDT | 3,400.00 | 1,623.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P03450000 | 2023-05-15 2:09PM EDT | 3,450.00 | 1,672.28 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.