La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 211,47 -164,37 (-0,77 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
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 | 2023-01-23 1:39PM EST | 500.00 | 1,392.83 | 1,407.80 | 1,413.20 | 0.00 | - | 2 | 0 | 91.96% |
| RUT230616C01200000 | 2022-04-05 8:32AM EST | 1,200.00 | 929.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01250000 | 2022-12-14 2:09PM EST | 1,250.00 | 595.52 | 650.90 | 655.90 | 0.00 | - | 1 | 11 | 0.00% |
| RUT230616C01300000 | 2022-06-23 10:13AM EST | 1,300.00 | 473.29 | 547.00 | 569.00 | 0.00 | - | 5 | 10 | 0.00% |
| RUT230616C01350000 | 2022-03-16 9:15AM EST | 1,350.00 | 714.51 | 690.50 | 714.50 | 0.00 | - | - | 4 | 89.30% |
| RUT230616C01400000 | 2022-09-26 12:07PM EST | 1,400.00 | 351.34 | 484.90 | 492.20 | 0.00 | - | 12 | 8 | 0.00% |
| RUT230616C01450000 | 2022-02-09 10:25AM EST | 1,450.00 | 674.45 | 607.90 | 623.60 | 0.00 | - | 1 | 1 | 81.95% |
| RUT230616C01480000 | 2022-11-07 11:57AM EST | 1,480.00 | 386.86 | 377.40 | 395.00 | 0.00 | - | 12 | 41 | 0.00% |
| RUT230616C01490000 | 2022-11-07 11:56AM EST | 1,490.00 | 380.14 | 369.10 | 386.50 | 0.00 | - | - | 10 | 0.00% |
| RUT230616C01500000 | 2022-12-12 2:57PM EST | 1,500.00 | 375.20 | 382.40 | 386.70 | 0.00 | - | 1 | 60 | 0.00% |
| RUT230616C01510000 | 2022-11-07 12:10PM EST | 1,510.00 | 365.11 | 352.80 | 370.50 | 0.00 | - | 167 | 87 | 0.00% |
| RUT230616C01520000 | 2022-11-07 11:33AM EST | 1,520.00 | 362.60 | 344.70 | 362.50 | 0.00 | - | - | 26 | 0.00% |
| RUT230616C01530000 | 2022-11-07 10:28AM EST | 1,530.00 | 348.24 | 353.80 | 359.60 | 0.00 | - | - | 1 | 0.00% |
| RUT230616C01540000 | 2022-11-07 10:38AM EST | 1,540.00 | 340.00 | 346.40 | 352.10 | 0.00 | - | - | 1 | 0.00% |
| RUT230616C01550000 | 2022-11-07 10:39AM EST | 1,550.00 | 329.72 | 339.20 | 343.00 | 0.00 | - | - | 5 | 0.00% |
| RUT230616C01560000 | 2022-11-08 10:25AM EST | 1,560.00 | 338.33 | 341.00 | 344.30 | 0.00 | - | 2 | 11 | 0.00% |
| RUT230616C01570000 | 2022-11-07 11:49AM EST | 1,570.00 | 318.63 | 310.00 | 314.60 | 0.00 | - | - | 5 | 0.00% |
| RUT230616C01580000 | 2022-11-07 10:52AM EST | 1,580.00 | 311.91 | 315.60 | 318.80 | 0.00 | - | 30 | 16 | 0.00% |
| RUT230616C01590000 | 2022-11-07 10:49AM EST | 1,590.00 | 302.83 | 308.50 | 312.10 | 0.00 | - | - | 11 | 0.00% |
| RUT230616C01600000 | 2023-01-26 1:05PM EST | 1,600.00 | 328.77 | 347.80 | 352.60 | 0.00 | - | 2 | 69 | 33.99% |
| RUT230616C01610000 | 2022-11-07 11:51AM EST | 1,610.00 | 290.48 | 280.60 | 284.50 | 0.00 | - | - | 11 | 0.00% |
| RUT230616C01620000 | 2023-01-12 11:08AM EST | 1,620.00 | 288.10 | 330.30 | 335.00 | 0.00 | - | 2 | 14 | 33.24% |
| RUT230616C01630000 | 2022-11-07 11:22AM EST | 1,630.00 | 279.80 | 266.00 | 269.90 | 0.00 | - | - | 5 | 0.00% |
| RUT230616C01640000 | 2022-11-10 10:41AM EST | 1,640.00 | 307.63 | 251.40 | 255.40 | 0.00 | - | 22 | 26 | 0.00% |
| RUT230616C01650000 | 2022-11-07 11:26AM EST | 1,650.00 | 265.23 | 251.80 | 255.60 | 0.00 | - | - | 10 | 0.00% |
| RUT230616C01670000 | 2022-10-27 11:01AM EST | 1,670.00 | 277.55 | 289.10 | 294.30 | 0.00 | - | 200 | 457 | 32.10% |
| RUT230616C01680000 | 2023-01-26 12:52PM EST | 1,680.00 | 262.09 | 278.90 | 283.40 | 0.00 | - | 10 | 125 | 31.04% |
| RUT230616C01690000 | 2023-01-26 12:44PM EST | 1,690.00 | 253.80 | 270.60 | 275.10 | 0.00 | - | 10 | 5 | 30.71% |
| RUT230616C01700000 | 2023-01-27 12:49PM EST | 1,700.00 | 260.90 | 262.30 | 266.80 | +12.40 | +4.99% | 4 | 386 | 30.37% |
| RUT230616C01710000 | 2023-01-27 12:50PM EST | 1,710.00 | 252.60 | 254.90 | 257.60 | +14.19 | +5.95% | 10 | 93 | 29.76% |
| RUT230616C01720000 | 2023-01-27 12:51PM EST | 1,720.00 | 244.47 | 246.70 | 249.40 | +14.16 | +6.15% | 20 | 85 | 29.42% |
| RUT230616C01730000 | 2022-12-22 4:02PM EST | 1,730.00 | 154.96 | 207.30 | 209.90 | 0.00 | - | 26 | 180 | 20.42% |
| RUT230616C01740000 | 2022-12-13 1:05PM EST | 1,740.00 | 205.45 | 212.10 | 214.70 | 0.00 | - | 20 | 54 | 23.89% |
| RUT230616C01750000 | 2023-01-26 12:35PM EST | 1,750.00 | 207.39 | 222.80 | 225.40 | 0.00 | - | 2 | 1,151 | 28.44% |
| RUT230616C01760000 | 2023-01-27 1:42PM EST | 1,760.00 | 215.24 | 215.00 | 217.50 | +15.87 | +7.96% | 10 | 46 | 28.11% |
| RUT230616C01770000 | 2023-01-26 1:00PM EST | 1,770.00 | 191.17 | 207.30 | 209.70 | 0.00 | - | 20 | 48 | 27.77% |
| RUT230616C01780000 | 2023-01-10 12:46PM EST | 1,780.00 | 146.84 | 199.70 | 202.10 | 0.00 | - | 1 | 57 | 27.47% |
| RUT230616C01790000 | 2023-01-18 9:41AM EST | 1,790.00 | 188.87 | 192.20 | 194.50 | 0.00 | - | 1 | 124 | 27.15% |
| RUT230616C01800000 | 2023-01-27 10:10AM EST | 1,800.00 | 185.48 | 184.80 | 187.00 | +18.70 | +11.21% | 1 | 3,059 | 26.83% |
| RUT230616C01810000 | 2023-01-26 11:37AM EST | 1,810.00 | 160.99 | 177.40 | 179.60 | 0.00 | - | 10 | 21 | 26.52% |
| RUT230616C01820000 | 2023-01-26 11:36AM EST | 1,820.00 | 153.68 | 170.20 | 172.30 | 0.00 | - | 2 | 16 | 26.21% |
| RUT230616C01830000 | 2023-01-05 11:04AM EST | 1,830.00 | 91.90 | 163.10 | 165.10 | 0.00 | - | - | 24 | 25.89% |
| RUT230616C01840000 | 2023-01-19 1:41PM EST | 1,840.00 | 123.00 | 156.00 | 158.00 | 0.00 | - | 1 | 200 | 25.58% |
| RUT230616C01850000 | 2023-01-24 3:49PM EST | 1,850.00 | 135.20 | 149.20 | 151.00 | 0.00 | - | 34 | 730 | 25.27% |
| RUT230616C01860000 | 2023-01-11 2:08PM EST | 1,860.00 | 113.95 | 142.40 | 144.20 | 0.00 | - | 2 | 21 | 24.97% |
| RUT230616C01870000 | 2022-12-09 11:00AM EST | 1,870.00 | 120.60 | 88.70 | 90.50 | 0.00 | - | 38 | 137 | 14.45% |
| RUT230616C01880000 | 2023-01-27 12:31PM EST | 1,880.00 | 125.87 | 129.20 | 130.80 | +4.06 | +3.33% | 2 | 170 | 24.35% |
| RUT230616C01890000 | 2023-01-26 3:26PM EST | 1,890.00 | 113.69 | 122.80 | 124.40 | 0.00 | - | 1 | 17 | 24.07% |
| RUT230616C01900000 | 2023-01-26 3:26PM EST | 1,900.00 | 107.69 | 116.60 | 118.00 | 0.00 | - | 1 | 1,127 | 23.75% |
| RUT230616C01910000 | 2023-01-27 10:21AM EST | 1,910.00 | 108.66 | 110.50 | 111.80 | +4.52 | +4.34% | 1 | 34 | 23.46% |
| RUT230616C01920000 | 2023-01-27 2:49PM EST | 1,920.00 | 106.94 | 104.50 | 105.80 | +11.44 | +11.98% | 12 | 158 | 23.17% |
| RUT230616C01930000 | 2023-01-27 3:34PM EST | 1,930.00 | 103.30 | 98.80 | 100.00 | +18.20 | +21.39% | 15 | 125 | 22.90% |
| RUT230616C01940000 | 2023-01-20 2:49PM EST | 1,940.00 | 73.60 | 93.20 | 94.20 | 0.00 | - | 2 | 12 | 22.60% |
| RUT230616C01950000 | 2023-01-27 2:05PM EST | 1,950.00 | 88.95 | 87.60 | 88.70 | +25.61 | +40.43% | 4 | 493 | 22.34% |
| RUT230616C01960000 | 2022-11-23 12:14PM EST | 1,960.00 | 110.20 | 50.50 | 52.60 | 0.00 | - | - | 10 | 15.49% |
| RUT230616C01970000 | 2023-01-26 2:12PM EST | 1,970.00 | 69.18 | 77.20 | 78.20 | 0.00 | - | 240 | 676 | 21.81% |
| RUT230616C01980000 | 2023-01-27 2:02PM EST | 1,980.00 | 72.73 | 72.20 | 73.20 | -2.47 | -3.28% | 4 | 102 | 21.55% |
| RUT230616C01990000 | 2023-01-27 3:34PM EST | 1,990.00 | 71.20 | 67.40 | 68.40 | +24.80 | +53.45% | 12 | 25 | 21.29% |
| RUT230616C02000000 | 2023-01-27 2:05PM EST | 2,000.00 | 63.87 | 62.80 | 63.80 | +5.71 | +9.82% | 10 | 2,464 | 21.05% |
| RUT230616C02010000 | 2023-01-27 3:24PM EST | 2,010.00 | 61.00 | 58.40 | 59.40 | +10.40 | +20.55% | 7 | 114 | 20.81% |
| RUT230616C02020000 | 2023-01-26 11:34AM EST | 2,020.00 | 45.60 | 54.20 | 55.20 | 0.00 | - | 1 | 178 | 20.58% |
| RUT230616C02030000 | 2023-01-26 11:35AM EST | 2,030.00 | 42.20 | 50.20 | 51.20 | 0.00 | - | 1 | 144 | 20.36% |
| RUT230616C02040000 | 2023-01-13 3:50PM EST | 2,040.00 | 50.30 | 46.40 | 47.40 | 0.00 | - | 99 | 173 | 20.15% |
| RUT230616C02050000 | 2023-01-20 9:43AM EST | 2,050.00 | 29.00 | 42.80 | 43.70 | 0.00 | - | 5 | 444 | 19.92% |
| RUT230616C02060000 | 2023-01-20 9:43AM EST | 2,060.00 | 26.60 | 39.30 | 40.30 | 0.00 | - | 58 | 93 | 19.72% |
| RUT230616C02070000 | 2023-01-27 10:21AM EST | 2,070.00 | 34.92 | 36.10 | 37.00 | +10.42 | +42.53% | 1 | 17 | 19.51% |
| RUT230616C02080000 | 2023-01-17 12:01PM EST | 2,080.00 | 35.50 | 33.00 | 33.90 | 0.00 | - | 5 | 14 | 19.30% |
| RUT230616C02090000 | 2023-01-27 2:32PM EST | 2,090.00 | 31.00 | 30.20 | 31.00 | +7.60 | +32.48% | 42 | 510 | 19.10% |
| RUT230616C02100000 | 2023-01-27 3:24PM EST | 2,100.00 | 29.30 | 27.50 | 28.30 | +6.10 | +26.29% | 35 | 2,640 | 18.92% |
| RUT230616C02110000 | 2023-01-26 2:02PM EST | 2,110.00 | 21.30 | 25.00 | 25.80 | 0.00 | - | 14 | 355 | 18.74% |
| RUT230616C02120000 | 2023-01-27 1:37PM EST | 2,120.00 | 22.70 | 22.70 | 23.40 | +0.80 | +3.65% | 2 | 277 | 18.56% |
| RUT230616C02130000 | 2023-01-17 10:24AM EST | 2,130.00 | 26.10 | 20.50 | 21.30 | 0.00 | - | 10 | 35 | 18.42% |
| RUT230616C02140000 | 2023-01-11 9:58AM EST | 2,140.00 | 19.10 | 18.50 | 19.30 | 0.00 | - | 1 | 12 | 18.26% |
| RUT230616C02150000 | 2023-01-25 9:55AM EST | 2,150.00 | 12.20 | 16.80 | 17.50 | 0.00 | - | 1 | 1,636 | 18.13% |
| RUT230616C02160000 | 2023-01-11 10:28AM EST | 2,160.00 | 16.40 | 15.00 | 15.80 | 0.00 | - | 12 | 114 | 17.99% |
| RUT230616C02170000 | 2023-01-09 11:39AM EST | 2,170.00 | 12.80 | 13.50 | 14.30 | 0.00 | - | 88 | 200 | 17.88% |
| RUT230616C02180000 | 2023-01-11 9:59AM EST | 2,180.00 | 13.60 | 12.10 | 12.80 | 0.00 | - | 2 | 85 | 17.73% |
| RUT230616C02190000 | 2023-01-26 2:21PM EST | 2,190.00 | 9.60 | 11.00 | 11.50 | 0.00 | - | 2 | 326 | 17.61% |
| RUT230616C02200000 | 2023-01-27 10:58AM EST | 2,200.00 | 8.30 | 9.80 | 10.40 | -0.10 | -1.19% | 19 | 678 | 17.54% |
| RUT230616C02210000 | 2022-11-29 10:24AM EST | 2,210.00 | 27.40 | 7.20 | 8.40 | 0.00 | - | - | 4 | 16.98% |
| RUT230616C02220000 | 2023-01-13 10:59AM EST | 2,220.00 | 10.87 | 7.80 | 8.40 | 0.00 | - | 5 | 60 | 17.37% |
| RUT230616C02230000 | 2023-01-27 3:06PM EST | 2,230.00 | 7.70 | 6.90 | 7.60 | +1.30 | +20.31% | 17 | 35 | 17.32% |
| RUT230616C02240000 | 2023-01-09 10:57AM EST | 2,240.00 | 6.98 | 6.20 | 6.80 | 0.00 | - | 2 | 35 | 17.24% |
| RUT230616C02250000 | 2023-01-26 3:16PM EST | 2,250.00 | 4.80 | 5.50 | 6.10 | 0.00 | - | 1 | 431 | 17.18% |
| RUT230616C02260000 | 2022-12-28 11:10AM EST | 2,260.00 | 4.26 | 4.90 | 5.50 | 0.00 | - | - | 2 | 17.15% |
| RUT230616C02270000 | 2022-12-07 10:08AM EST | 2,270.00 | 12.30 | 4.20 | 5.10 | 0.00 | - | - | 56 | 17.22% |
| RUT230616C02300000 | 2023-01-26 10:12AM EST | 2,300.00 | 2.85 | 3.10 | 3.70 | 0.00 | - | 2 | 113 | 17.11% |
| RUT230616C02310000 | 2023-01-13 10:59AM EST | 2,310.00 | 4.71 | 2.85 | 3.40 | 0.00 | - | 5 | 42 | 17.16% |
| RUT230616C02320000 | 2023-01-09 11:30AM EST | 2,320.00 | 3.55 | 2.55 | 3.10 | 0.00 | - | 1 | 6 | 17.18% |
| RUT230616C02340000 | 2022-10-13 8:30AM EST | 2,340.00 | 7.92 | 23.90 | 25.40 | 0.00 | - | 5 | 15 | 29.15% |
| RUT230616C02350000 | 2022-12-06 12:24PM EST | 2,350.00 | 7.00 | 1.50 | 2.25 | 0.00 | - | 30 | 44 | 17.13% |
| RUT230616C02360000 | 2022-11-29 10:52AM EST | 2,360.00 | 9.90 | 1.80 | 2.45 | 0.00 | - | 12 | 13 | 17.67% |
| RUT230616C02380000 | 2022-05-18 10:18AM EST | 2,380.00 | 26.96 | 8.70 | 14.80 | 0.00 | - | - | 10 | 26.44% |
| RUT230616C02390000 | 2022-04-08 2:57PM EST | 2,390.00 | 69.10 | 25.50 | 35.50 | 0.00 | - | 1 | 1 | 34.63% |
| RUT230616C02400000 | 2022-10-31 11:54AM EST | 2,400.00 | 16.79 | 6.40 | 8.30 | 0.00 | - | 541 | 1,051 | 23.69% |
| RUT230616C02420000 | 2022-10-10 9:52AM EST | 2,420.00 | 6.42 | 8.40 | 10.10 | 0.00 | - | 2 | 6 | 25.42% |
| RUT230616C02430000 | 2022-12-01 9:31AM EST | 2,430.00 | 7.92 | 0.60 | 1.85 | 0.00 | - | 10 | 16 | 18.81% |
| RUT230616C02440000 | 2022-09-22 2:41PM EST | 2,440.00 | 7.37 | 7.60 | 9.90 | 0.00 | - | 2 | 14 | 25.96% |
| RUT230616C02450000 | 2022-12-14 2:55PM EST | 2,450.00 | 2.89 | 1.05 | 1.80 | 0.00 | - | 1 | 145 | 19.26% |
| RUT230616C02480000 | 2022-11-23 10:28AM EST | 2,480.00 | 6.53 | 0.65 | 1.75 | 0.00 | - | 2 | 13 | 19.96% |
| RUT230616C02490000 | 2023-01-19 9:48AM EST | 2,490.00 | 0.60 | 0.35 | 0.90 | 0.00 | - | 8 | 8 | 18.45% |
| RUT230616C02500000 | 2022-12-19 2:29PM EST | 2,500.00 | 1.10 | 0.35 | 1.00 | 0.00 | - | 1 | 118 | 18.95% |
| RUT230616C02510000 | 2022-07-01 2:11PM EST | 2,510.00 | 7.57 | 12.90 | 16.20 | 0.00 | - | 2 | 2 | 31.61% |
| RUT230616C02520000 | 2022-01-19 1:55PM EST | 2,520.00 | 68.00 | 47.50 | 57.50 | 0.00 | - | - | 2 | 46.64% |
| RUT230616C02550000 | 2022-04-06 2:17PM EST | 2,550.00 | 44.58 | 12.90 | 20.10 | 0.00 | - | 1 | 125 | 34.75% |
| RUT230616C02570000 | 2022-04-06 2:17PM EST | 2,570.00 | 41.18 | 11.70 | 18.70 | 0.00 | - | 1 | 2 | 34.77% |
| RUT230616C02580000 | 2021-12-13 12:08AM EST | 2,580.00 | 100.00 | 84.50 | 93.20 | 0.00 | - | - | 0 | 57.68% |
| RUT230616C02590000 | 2021-12-21 1:14PM EST | 2,590.00 | 96.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 45.78% |
| RUT230616C02600000 | 2022-11-11 9:32AM EST | 2,600.00 | 5.97 | 0.50 | 1.60 | 0.00 | - | 1 | 9 | 22.66% |
| RUT230616C02610000 | 2022-07-01 2:11PM EST | 2,610.00 | 5.32 | 7.80 | 10.60 | 0.00 | - | 2 | 0 | 31.66% |
| RUT230616C02620000 | 2022-01-05 12:40PM EST | 2,620.00 | 100.00 | 27.00 | 37.00 | 0.00 | - | 3 | 2 | 43.80% |
| RUT230616C02630000 | 2022-01-03 9:42AM EST | 2,630.00 | 96.50 | 30.00 | 40.00 | 0.00 | - | 2 | 3 | 45.20% |
| RUT230616C02640000 | 2022-01-05 9:48AM EST | 2,640.00 | 100.00 | 24.80 | 30.80 | 0.00 | - | 2 | 2 | 42.19% |
| RUT230616C02650000 | 2021-11-30 9:30AM EST | 2,650.00 | 98.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RUT230616C02680000 | 2022-01-05 9:48AM EST | 2,680.00 | 89.50 | 21.50 | 27.20 | 0.00 | - | - | 1 | 42.06% |
| RUT230616C02690000 | 2022-01-05 9:48AM EST | 2,690.00 | 86.50 | 20.70 | 26.30 | 0.00 | - | - | 1 | 42.00% |
| RUT230616C02700000 | 2022-10-13 12:23PM EST | 2,700.00 | 2.01 | 2.70 | 4.30 | 0.00 | - | 4 | 8 | 28.97% |
| RUT230616C02710000 | 2022-11-11 9:32AM EST | 2,710.00 | 3.47 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 24.13% |
| RUT230616C02740000 | 2022-01-05 9:48AM EST | 2,740.00 | 74.50 | 17.10 | 22.50 | 0.00 | - | - | 1 | 41.87% |
| RUT230616C02770000 | 2022-04-25 8:49AM EST | 2,770.00 | 13.38 | 4.20 | 7.80 | 0.00 | - | 2 | 5 | 34.06% |
| RUT230616C02780000 | 2023-01-03 4:14PM EST | 2,780.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 22.40% |
| RUT230616C02800000 | 2022-11-11 10:37AM EST | 2,800.00 | 2.51 | 0.00 | 0.95 | 0.00 | - | 2 | 187 | 25.43% |
| RUT230616C02850000 | 2021-11-10 6:48AM EST | 2,850.00 | 49.50 | 46.50 | 56.50 | 0.00 | - | - | 1 | 56.44% |
| RUT230616C02900000 | 2022-05-13 3:08PM EST | 2,900.00 | 4.57 | 2.55 | 10.00 | 0.00 | - | 1 | 85 | 39.08% |
| RUT230616C03250000 | 2022-05-13 3:08PM EST | 3,250.00 | 1.82 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 46.76% |
| RUT230616C03400000 | 2022-12-20 12:47PM EST | 3,400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 40 | 70 | 31.69% |
| RUT230616C03450000 | 2022-12-20 12:42PM EST | 3,450.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 223 | 32.40% |
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 | 2023-01-11 11:19AM EST | 500.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | - | 0 | 73.24% |
| RUT230616P01200000 | 2023-01-26 9:58AM EST | 1,200.00 | 3.69 | 3.30 | 3.80 | 0.00 | - | 10 | 79 | 38.96% |
| RUT230616P01250000 | 2023-01-26 9:55AM EST | 1,250.00 | 4.58 | 4.00 | 4.50 | 0.00 | - | 7 | 104 | 37.03% |
| RUT230616P01300000 | 2023-01-26 12:10PM EST | 1,300.00 | 5.50 | 5.00 | 5.40 | 0.00 | - | 10 | 618 | 35.22% |
| RUT230616P01350000 | 2023-01-23 2:57PM EST | 1,350.00 | 7.55 | 6.10 | 6.70 | 0.00 | - | 30 | 87 | 33.66% |
| RUT230616P01400000 | 2023-01-26 10:10AM EST | 1,400.00 | 8.80 | 7.60 | 8.20 | 0.00 | - | 10 | 513 | 32.03% |
| RUT230616P01410000 | 2023-01-12 10:19AM EST | 1,410.00 | 12.41 | 8.00 | 8.60 | 0.00 | - | 3 | 78 | 31.76% |
| RUT230616P01420000 | 2023-01-04 3:03PM EST | 1,420.00 | 20.96 | 8.40 | 8.90 | 0.00 | - | 1 | 93 | 31.39% |
| RUT230616P01430000 | 2022-12-28 1:16PM EST | 1,430.00 | 27.60 | 8.70 | 9.30 | 0.00 | - | 15 | 62 | 31.10% |
| RUT230616P01440000 | 2023-01-04 3:03PM EST | 1,440.00 | 23.13 | 9.20 | 9.70 | 0.00 | - | 1 | 352 | 30.79% |
| RUT230616P01450000 | 2023-01-27 2:17PM EST | 1,450.00 | 9.50 | 9.60 | 10.20 | -1.00 | -9.52% | 1 | 124 | 30.54% |
| RUT230616P01460000 | 2023-01-17 10:14AM EST | 1,460.00 | 13.14 | 10.10 | 10.60 | 0.00 | - | 1 | 150 | 30.21% |
| RUT230616P01470000 | 2023-01-12 10:19AM EST | 1,470.00 | 16.58 | 10.50 | 11.10 | 0.00 | - | 3 | 70 | 29.93% |
| RUT230616P01480000 | 2022-12-30 3:02PM EST | 1,480.00 | 33.70 | 11.00 | 11.60 | 0.00 | - | 4 | 55 | 29.63% |
| RUT230616P01490000 | 2023-01-11 10:31AM EST | 1,490.00 | 21.00 | 11.60 | 12.20 | 0.00 | - | 17 | 89 | 29.39% |
| RUT230616P01500000 | 2023-01-23 11:07AM EST | 1,500.00 | 15.29 | 12.10 | 12.70 | 0.00 | - | 2 | 527 | 29.07% |
| RUT230616P01510000 | 2022-11-18 3:11PM EST | 1,510.00 | 41.00 | 43.20 | 45.50 | 0.00 | - | 59 | 66 | 42.52% |
| RUT230616P01520000 | 2023-01-26 2:12PM EST | 1,520.00 | 14.78 | 13.30 | 14.00 | 0.00 | - | 440 | 901 | 28.56% |
| RUT230616P01530000 | 2022-11-18 2:10PM EST | 1,530.00 | 45.60 | 47.10 | 49.50 | 0.00 | - | 4 | 71 | 42.31% |
| RUT230616P01540000 | 2022-12-20 9:49AM EST | 1,540.00 | 53.70 | 24.70 | 25.60 | 0.00 | - | - | 5 | 32.69% |
| RUT230616P01550000 | 2023-01-27 11:05AM EST | 1,550.00 | 16.70 | 15.50 | 16.10 | -1.59 | -8.69% | 100 | 1,034 | 27.75% |
| RUT230616P01560000 | 2023-01-23 1:00PM EST | 1,560.00 | 19.70 | 16.30 | 16.80 | 0.00 | - | 136 | 93 | 27.45% |
| RUT230616P01570000 | 2023-01-27 2:40PM EST | 1,570.00 | 16.81 | 17.10 | 17.70 | -29.59 | -63.77% | 200 | 126 | 27.23% |
| RUT230616P01580000 | 2023-01-03 3:50PM EST | 1,580.00 | 52.40 | 17.90 | 18.50 | 0.00 | - | 13 | 23 | 26.95% |
| RUT230616P01590000 | 2023-01-23 12:20PM EST | 1,590.00 | 23.70 | 18.80 | 19.40 | 0.00 | - | 1 | 255 | 26.69% |
| RUT230616P01600000 | 2023-01-25 11:08AM EST | 1,600.00 | 26.60 | 19.70 | 20.40 | 0.00 | - | 1 | 1,927 | 26.45% |
| RUT230616P01610000 | 2022-11-11 2:41PM EST | 1,610.00 | 54.10 | 60.20 | 62.00 | 0.00 | - | 2 | 3 | 39.69% |
| RUT230616P01620000 | 2023-01-10 2:19PM EST | 1,620.00 | 42.60 | 21.80 | 22.50 | 0.00 | - | 20 | 127 | 25.97% |
| RUT230616P01630000 | 2022-10-31 2:22PM EST | 1,630.00 | 72.90 | 48.40 | 50.60 | 0.00 | - | - | 1 | 34.66% |
| RUT230616P01640000 | 2023-01-23 10:43AM EST | 1,640.00 | 31.10 | 24.00 | 24.70 | 0.00 | - | 1 | 16 | 25.44% |
| RUT230616P01650000 | 2023-01-23 12:52PM EST | 1,650.00 | 30.74 | 25.20 | 25.90 | 0.00 | - | 2 | 675 | 25.19% |
| RUT230616P01660000 | 2023-01-18 10:07AM EST | 1,660.00 | 32.30 | 26.50 | 27.20 | 0.00 | - | 10 | 344 | 24.95% |
| RUT230616P01670000 | 2023-01-18 11:11AM EST | 1,670.00 | 37.70 | 27.80 | 28.50 | 0.00 | - | 200 | 671 | 24.69% |
| RUT230616P01680000 | 2023-01-26 2:18PM EST | 1,680.00 | 32.35 | 29.20 | 29.90 | 0.00 | - | 90 | 559 | 24.44% |
| RUT230616P01690000 | 2023-01-12 11:46AM EST | 1,690.00 | 47.20 | 30.60 | 31.40 | 0.00 | - | 31 | 46 | 24.21% |
| RUT230616P01700000 | 2023-01-24 12:22PM EST | 1,700.00 | 38.43 | 32.10 | 32.90 | 0.00 | - | 225 | 2,490 | 23.95% |
| RUT230616P01710000 | 2023-01-26 9:53AM EST | 1,710.00 | 39.10 | 33.70 | 34.50 | 0.00 | - | 7 | 146 | 23.70% |
| RUT230616P01720000 | 2023-01-19 9:47AM EST | 1,720.00 | 60.60 | 35.40 | 36.20 | 0.00 | - | 7 | 903 | 23.46% |
| RUT230616P01730000 | 2023-01-23 11:26AM EST | 1,730.00 | 46.50 | 37.10 | 37.90 | 0.00 | - | 3 | 88 | 23.19% |
| RUT230616P01740000 | 2023-01-13 10:31AM EST | 1,740.00 | 54.10 | 39.00 | 39.80 | 0.00 | - | 50 | 78 | 22.96% |
| RUT230616P01750000 | 2023-01-25 12:55PM EST | 1,750.00 | 51.80 | 40.90 | 41.70 | 0.00 | - | 5 | 1,286 | 22.71% |
| RUT230616P01760000 | 2023-01-05 3:10PM EST | 1,760.00 | 108.10 | 42.90 | 43.70 | 0.00 | - | 7 | 49 | 22.45% |
| RUT230616P01770000 | 2023-01-23 11:15AM EST | 1,770.00 | 55.50 | 44.90 | 45.80 | 0.00 | - | 1 | 329 | 22.20% |
| RUT230616P01780000 | 2023-01-25 12:55PM EST | 1,780.00 | 59.40 | 47.10 | 48.00 | 0.00 | - | 5 | 89 | 21.95% |
| RUT230616P01790000 | 2023-01-25 12:56PM EST | 1,790.00 | 62.20 | 49.30 | 50.20 | 0.00 | - | 5 | 29 | 21.68% |
| RUT230616P01800000 | 2023-01-27 11:30AM EST | 1,800.00 | 53.82 | 51.70 | 52.60 | -1.45 | -2.62% | 112 | 3,359 | 21.42% |
| RUT230616P01810000 | 2023-01-25 12:56PM EST | 1,810.00 | 68.10 | 54.10 | 55.00 | 0.00 | - | 5 | 146 | 21.15% |
| RUT230616P01820000 | 2023-01-24 2:02PM EST | 1,820.00 | 66.70 | 56.70 | 57.60 | 0.00 | - | 2 | 273 | 20.89% |
| RUT230616P01830000 | 2023-01-13 10:05AM EST | 1,830.00 | 81.96 | 59.30 | 60.30 | 0.00 | - | 3 | 234 | 20.62% |
| RUT230616P01840000 | 2023-01-25 11:35AM EST | 1,840.00 | 78.70 | 62.10 | 63.00 | 0.00 | - | 4 | 56 | 20.33% |
| RUT230616P01850000 | 2023-01-24 1:49PM EST | 1,850.00 | 73.99 | 65.00 | 65.90 | 0.00 | - | 575 | 1,402 | 20.06% |
| RUT230616P01860000 | 2023-01-25 3:43PM EST | 1,860.00 | 78.10 | 68.00 | 68.90 | 0.00 | - | 173 | 1,002 | 19.77% |
| RUT230616P01870000 | 2023-01-23 10:51AM EST | 1,870.00 | 87.50 | 71.10 | 72.10 | 0.00 | - | 3 | 53 | 19.50% |
| RUT230616P01880000 | 2023-01-26 9:33AM EST | 1,880.00 | 76.70 | 74.40 | 75.30 | 0.00 | - | 2 | 206 | 19.20% |
| RUT230616P01890000 | 2023-01-27 3:34PM EST | 1,890.00 | 76.00 | 77.80 | 78.70 | -13.30 | -14.89% | 7 | 111 | 18.91% |
| RUT230616P01900000 | 2023-01-27 10:55AM EST | 1,900.00 | 87.90 | 81.30 | 82.30 | +4.00 | +4.77% | 7 | 1,253 | 18.62% |
| RUT230616P01910000 | 2023-01-27 10:55AM EST | 1,910.00 | 91.90 | 85.00 | 86.00 | -3.80 | -3.97% | 7 | 44 | 18.32% |
| RUT230616P01920000 | 2023-01-26 1:04PM EST | 1,920.00 | 99.80 | 88.80 | 89.80 | 0.00 | - | 8 | 27 | 18.01% |
| RUT230616P01930000 | 2023-01-25 11:05AM EST | 1,930.00 | 100.20 | 92.80 | 93.80 | -17.80 | -15.08% | 12 | 102 | 17.70% |
| RUT230616P01940000 | 2023-01-26 11:09AM EST | 1,940.00 | 104.70 | 96.90 | 98.00 | -8.10 | -7.18% | 1 | 12 | 17.39% |
| RUT230616P01950000 | 2023-01-27 1:15PM EST | 1,950.00 | 101.29 | 101.20 | 102.30 | -27.61 | -21.42% | 1 | 570 | 17.06% |
| RUT230616P01960000 | 2022-01-26 10:37AM EST | 1,960.00 | 206.10 | 179.00 | 195.00 | 0.00 | - | 5 | 1 | 35.42% |
| RUT230616P01980000 | 2022-11-22 10:15AM EST | 1,980.00 | 191.10 | 237.30 | 240.20 | 0.00 | - | 2 | 4 | 42.44% |
| RUT230616P01990000 | 2022-11-22 10:15AM EST | 1,990.00 | 196.60 | 244.30 | 247.30 | 0.00 | - | - | 3 | 42.66% |
| RUT230616P02000000 | 2023-01-12 10:06AM EST | 2,000.00 | 175.84 | 125.30 | 126.70 | 0.00 | - | 2 | 2,112 | 15.32% |
| RUT230616P02020000 | 2022-11-17 12:33PM EST | 2,020.00 | 233.00 | 265.80 | 269.80 | 0.00 | - | 2 | 102 | 43.46% |
| RUT230616P02030000 | 2021-11-10 6:48AM EST | 2,030.00 | 195.00 | 182.00 | 198.00 | 0.00 | - | - | 1 | 26.70% |
| RUT230616P02040000 | 2021-11-10 6:48AM EST | 2,040.00 | 198.50 | 185.50 | 201.50 | 0.00 | - | - | 1 | 25.98% |
| RUT230616P02050000 | 2022-08-10 9:42AM EST | 2,050.00 | 206.73 | 232.40 | 243.90 | 0.00 | - | 50 | 80 | 33.78% |
| RUT230616P02060000 | 2023-01-23 1:58PM EST | 2,060.00 | 178.00 | 160.40 | 162.40 | 0.00 | - | 1 | 1 | 12.55% |
| RUT230616P02090000 | 2023-01-18 11:06AM EST | 2,090.00 | 207.70 | 180.50 | 182.80 | 0.00 | - | 3 | 9 | 10.07% |
| RUT230616P02100000 | 2023-01-27 2:01PM EST | 2,100.00 | 186.57 | 187.60 | 190.00 | -20.81 | -10.03% | 1 | 509 | 8.45% |
| RUT230616P02110000 | 2023-01-13 2:50PM EST | 2,110.00 | 225.90 | 194.80 | 197.30 | 0.00 | - | 2 | 5 | 0.00% |
| RUT230616P02130000 | 2022-11-17 12:33PM EST | 2,130.00 | 307.40 | 350.80 | 357.90 | 0.00 | - | 3 | 11 | 46.62% |
| RUT230616P02140000 | 2022-04-05 12:00PM EST | 2,140.00 | 236.14 | 318.00 | 342.00 | 0.00 | - | 1 | 0 | 41.60% |
| RUT230616P02150000 | 2022-11-14 12:55PM EST | 2,150.00 | 288.20 | 310.70 | 316.70 | 0.00 | - | 1 | 3 | 34.22% |
| RUT230616P02180000 | 2022-11-14 2:06PM EST | 2,180.00 | 303.20 | 335.20 | 343.30 | 0.00 | - | 2 | 3 | 35.16% |
| RUT230616P02200000 | 2022-11-15 11:15AM EST | 2,200.00 | 309.69 | 387.50 | 394.00 | 0.00 | - | 1 | 95 | 43.44% |
| RUT230616P02210000 | 2022-11-15 11:15AM EST | 2,210.00 | 316.87 | 395.90 | 402.40 | 0.00 | - | 1 | 1 | 43.65% |
| RUT230616P02220000 | 2023-01-06 9:46AM EST | 2,220.00 | 432.31 | 284.50 | 289.30 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02230000 | 2023-01-06 9:46AM EST | 2,230.00 | 441.69 | 293.40 | 298.30 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02240000 | 2022-06-14 2:15PM EST | 2,240.00 | 520.58 | 498.90 | 514.60 | 0.00 | - | 2 | 77 | 61.85% |
| RUT230616P02250000 | 2022-01-28 3:45PM EST | 2,250.00 | 396.54 | 317.50 | 341.50 | 0.00 | - | 2 | 80 | 14.92% |
| RUT230616P02300000 | 2023-01-25 11:44AM EST | 2,300.00 | 398.30 | 358.10 | 363.20 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02310000 | 2021-10-25 8:44AM EST | 2,310.00 | 283.68 | 275.40 | 371.40 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02320000 | 2022-08-22 10:13AM EST | 2,320.00 | 397.20 | 480.90 | 489.90 | 0.00 | - | 1 | 1 | 44.18% |
| RUT230616P02330000 | 2021-11-10 6:48AM EST | 2,330.00 | 318.41 | 311.50 | 335.50 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02350000 | 2022-08-12 10:51AM EST | 2,350.00 | 359.93 | 437.00 | 458.40 | 0.00 | - | - | 2 | 27.51% |
| RUT230616P02400000 | 2022-08-12 10:51AM EST | 2,400.00 | 396.74 | 479.50 | 501.40 | 0.00 | - | 2 | 2 | 26.26% |
| RUT230616P02430000 | 2021-11-10 6:48AM EST | 2,430.00 | 374.24 | 369.00 | 393.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02450000 | 2022-01-07 10:22AM EST | 2,450.00 | 380.16 | 487.50 | 511.00 | 0.00 | - | 6 | 10 | 0.00% |
| RUT230616P02500000 | 2022-02-02 9:31AM EST | 2,500.00 | 496.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02600000 | 2022-02-09 10:25AM EST | 2,600.00 | 281.58 | 608.70 | 624.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230616P02650000 | 2022-02-09 10:25AM EST | 2,650.00 | 309.16 | 650.30 | 666.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02800000 | 2022-12-09 3:04PM EST | 2,800.00 | 938.00 | 957.30 | 963.70 | 0.00 | - | - | 2 | 61.22% |
| RUT230616P02850000 | 2022-04-14 8:49AM EST | 2,850.00 | 791.60 | 1,001.50 | 1,025.50 | 0.00 | - | 1 | 0 | 63.79% |
| RUT230616P03400000 | 2022-01-12 1:24PM EST | 3,400.00 | 1,210.00 | 1,350.50 | 1,372.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
