Marchés français ouverture 8 h 57 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 662,51+6,63 (+0,40 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230616C012000002022-04-05 9:32AM EDT1,200.00929.000.000.000.00-100.00%
RUT230616C012500002022-06-23 11:13AM EDT1,250.00513.58591.00615.000.00-51074.66%
RUT230616C013000002022-06-23 11:13AM EDT1,300.00473.29547.00569.000.00-51070.56%
RUT230616C013500002022-03-16 10:15AM EDT1,350.00714.51690.50714.500.00--4108.30%
RUT230616C014000002022-09-26 1:07PM EDT1,400.00351.34340.70364.700.00-12840.31%
RUT230616C014500002022-02-09 11:25AM EDT1,450.00674.45607.90623.600.00-1198.24%
RUT230616C015000002022-09-26 12:30PM EDT1,500.00280.61273.70296.900.00-2138.57%
RUT230616C015600002022-07-18 10:53AM EDT1,560.00325.91491.00501.200.00-1182.88%
RUT230616C016000002022-06-28 10:18AM EDT1,600.00313.60342.70350.900.00-10010057.51%
RUT230616C016700002022-08-10 2:49PM EDT1,670.00394.50317.00329.500.00-1429758.54%
RUT230616C017000002022-09-20 10:41AM EDT1,700.00234.93154.70170.500.00-142733.24%
RUT230616C017500002022-06-29 3:27PM EDT1,750.00176.26260.50284.500.00-1,0001,00054.89%
RUT230616C017600002022-06-24 9:41AM EDT1,760.00180.24205.00229.000.00-1147.78%
RUT230616C017800002022-09-20 3:37PM EDT1,780.00192.00116.50132.200.00--831.85%
RUT230616C018000002022-09-15 12:26PM EDT1,800.00207.54107.80123.500.00-21,38731.51%
RUT230616C018400002022-06-23 11:44AM EDT1,840.00121.60164.50177.800.00--18843.59%
RUT230616C018500002022-09-14 10:34AM EDT1,850.00172.0891.10101.100.00-10067430.28%
RUT230616C018700002022-04-28 11:45AM EDT1,870.00213.00208.00232.000.00-10010052.80%
RUT230616C018800002022-06-28 3:33PM EDT1,880.00127.98178.00189.300.00-312247.88%
RUT230616C019000002022-09-07 3:17PM EDT1,900.00147.1475.9083.300.00-1502,75829.51%
RUT230616C019100002022-05-17 11:09AM EDT1,910.00157.5777.5087.500.00--2430.81%
RUT230616C019200002022-01-21 4:52PM EDT1,920.00271.12270.00294.000.00-3666.52%
RUT230616C019300002022-09-23 10:54AM EDT1,930.0069.0164.0074.000.00-810829.12%
RUT230616C019500002022-09-13 2:20PM EDT1,950.00134.3058.2068.000.00-6026928.83%
RUT230616C019700002022-08-01 3:13PM EDT1,970.00151.73124.30127.500.00-39078041.27%
RUT230616C019800002022-09-23 10:54AM EDT1,980.0055.2650.2060.200.00-8828.51%
RUT230616C020000002022-09-06 3:41PM EDT2,000.0087.9445.4055.400.00-12574928.31%
RUT230616C020100002022-03-07 4:12PM EDT2,010.00211.01200.10296.100.00-1064.99%
RUT230616C020500002022-09-02 11:50AM EDT2,050.0090.0235.1045.100.00-22022127.93%
RUT230616C020600002022-08-12 9:33AM EDT2,060.00165.5097.30103.500.00-2240.70%
RUT230616C020900002022-06-01 12:41PM EDT2,090.0095.9045.7055.500.00--631.85%
RUT230616C021000002022-09-14 3:52PM EDT2,100.0072.2026.6036.600.00-12,30227.62%
RUT230616C021400002022-09-14 3:52PM EDT2,140.0060.7921.1031.100.00-1127.47%
RUT230616C021500002022-07-27 10:36AM EDT2,150.0055.0097.90102.400.00--62544.10%
RUT230616C021600002021-12-13 1:08AM EDT2,160.00286.06253.90266.300.00--073.80%
RUT230616C021700002022-08-10 2:47PM EDT2,170.00100.0059.9065.000.00--15036.92%
RUT230616C021800002022-08-12 9:33AM EDT2,180.00108.6357.6064.500.00-38337.16%
RUT230616C022000002022-08-12 11:53AM EDT2,200.00103.1652.4059.000.00-114536.58%
RUT230616C022200002022-01-24 2:16PM EDT2,220.00124.55101.60113.400.00-404148.93%
RUT230616C022500002022-08-11 9:30AM EDT2,250.0079.0041.1046.600.00-711835.18%
RUT230616C023000002022-09-22 2:08PM EDT2,300.0014.267.4017.400.00-410127.65%
RUT230616C023100002021-10-25 9:44AM EDT2,310.00256.80213.10262.600.00--175.64%
RUT230616C023200002022-01-28 3:42PM EDT2,320.0072.50104.00120.000.00-1152.17%
RUT230616C023400002022-08-11 9:30AM EDT2,340.0053.7925.3031.200.00-11033.52%
RUT230616C023500002022-09-22 2:08PM EDT2,350.0011.015.3015.200.00-4928.03%
RUT230616C023600002022-01-28 3:42PM EDT2,360.0063.5094.00104.000.00-1150.78%
RUT230616C023800002022-05-18 11:18AM EDT2,380.0026.968.7014.800.00--1028.59%
RUT230616C023900002022-04-08 3:57PM EDT2,390.0069.1025.5035.500.00-1136.22%
RUT230616C024000002022-08-11 3:29PM EDT2,400.0040.9019.9021.800.00-10024631.93%
RUT230616C024200002022-09-26 12:01PM EDT2,420.005.803.808.600.00-2426.34%
RUT230616C024300002022-09-26 12:01PM EDT2,430.005.414.709.500.00-2427.10%
RUT230616C024400002022-09-22 3:41PM EDT2,440.007.374.409.200.00-21427.15%
RUT230616C024500002022-09-22 3:41PM EDT2,450.006.893.007.800.00-213426.50%
RUT230616C024800002022-08-10 10:51AM EDT2,480.0025.0211.5015.500.00-41131.29%
RUT230616C024900002022-09-22 10:00AM EDT2,490.006.803.208.000.00-1927.48%
RUT230616C025000002022-07-01 2:08PM EDT2,500.007.8513.6016.900.00-111232.37%
RUT230616C025100002022-07-01 3:11PM EDT2,510.007.5712.9016.200.00-2232.29%
RUT230616C025200002022-01-19 2:55PM EDT2,520.0068.0047.5057.500.00--245.86%
RUT230616C025500002022-04-06 3:17PM EDT2,550.0044.5812.9020.100.00-112534.88%
RUT230616C025700002022-04-06 3:17PM EDT2,570.0041.1811.7018.700.00-1234.75%
RUT230616C025800002021-12-13 1:08AM EDT2,580.00100.0084.5093.200.00--055.08%
RUT230616C025900002021-12-21 2:14PM EDT2,590.0096.0036.0046.000.00--144.54%
RUT230616C026000002022-09-27 12:10PM EDT2,600.002.481.506.30-7.22-74.43%9428.49%
RUT230616C026100002022-07-01 3:11PM EDT2,610.005.327.8010.600.00-2031.58%
RUT230616C026200002022-01-05 1:40PM EDT2,620.00100.0027.0037.000.00-3242.55%
RUT230616C026300002022-01-03 10:42AM EDT2,630.0096.5030.0040.000.00-2343.73%
RUT230616C026400002022-01-05 10:48AM EDT2,640.00100.0024.8030.800.00-2240.97%
RUT230616C026500002021-11-30 10:30AM EDT2,650.0098.380.000.000.00-3312.50%
RUT230616C026800002022-01-05 10:48AM EDT2,680.0089.5021.5027.200.00--140.58%
RUT230616C026900002022-01-05 10:48AM EDT2,690.0086.5020.7026.300.00--140.46%
RUT230616C027000002022-09-27 12:04PM EDT2,700.001.780.154.90-18.86-91.38%6529.12%
RUT230616C027400002022-01-05 10:48AM EDT2,740.0074.5017.1022.500.00--140.03%
RUT230616C027700002022-04-25 9:49AM EDT2,770.0013.384.207.800.00-2532.81%
RUT230616C027800002022-04-25 9:49AM EDT2,780.0012.734.107.600.00-2432.84%
RUT230616C028000002021-12-06 1:04PM EDT2,800.0063.5643.0053.000.00-10018550.07%
RUT230616C028500002021-11-10 7:48AM EDT2,850.0049.5046.5056.500.00--152.21%
RUT230616C029000002022-05-13 4:08PM EDT2,900.004.572.5510.000.00-18536.68%
RUT230616C032500002022-05-13 4:08PM EDT3,250.001.820.009.600.00-1342.05%
RUT230616C034000002022-08-30 3:34PM EDT3,400.000.500.004.800.00--3039.69%
RUT230616C034500002022-09-21 9:59AM EDT3,450.000.400.004.800.00-1021340.34%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230616P012000002022-09-21 2:38PM EDT1,200.0029.2032.9042.900.00-21340.07%
RUT230616P012500002022-09-27 10:59AM EDT1,250.0040.0739.3049.30-8.91-18.19%11238.50%
RUT230616P013000002022-08-31 11:25AM EDT1,300.0034.6047.0057.000.00-1060637.07%
RUT230616P013500002022-06-23 12:24PM EDT1,350.0068.3044.5053.500.00-3732.51%
RUT230616P014000002022-09-27 10:59AM EDT1,400.0064.7965.3074.50+13.79+27.04%231234.03%
RUT230616P014500002022-09-13 9:54AM EDT1,450.0048.5077.2086.100.00-41032.77%
RUT230616P014600002022-09-21 2:53PM EDT1,460.0054.0979.3089.300.00--232.67%
RUT230616P014700002022-08-30 3:37PM EDT1,470.0058.1081.7091.700.00--832.39%
RUT230616P014900002022-08-23 3:46PM EDT1,490.0053.7171.9074.600.00-2427.22%
RUT230616P015000002022-09-23 2:26PM EDT1,500.0091.6092.30100.100.00-1517831.71%
RUT230616P015200002022-08-01 3:13PM EDT1,520.0062.8466.0068.500.00-5351,07023.68%
RUT230616P015300002022-08-04 3:53PM EDT1,530.0062.0171.4074.200.00--124.08%
RUT230616P015500002022-08-22 4:14PM EDT1,550.0064.7077.5087.400.00-67225.13%
RUT230616P016000002022-06-28 10:18AM EDT1,600.00105.6086.8091.700.00-2501,27021.84%
RUT230616P016500002022-09-14 3:52PM EDT1,650.0093.97137.20152.100.00-8033028.30%
RUT230616P016600002022-08-22 3:48PM EDT1,660.0086.90107.90121.700.00-1823321.90%
RUT230616P016700002022-08-22 3:48PM EDT1,670.0089.60109.50124.300.00-2410121.40%
RUT230616P016800002022-09-27 10:58AM EDT1,680.00147.90149.30164.40+33.22+28.97%171827.55%
RUT230616P016900002022-06-16 12:08PM EDT1,690.00185.30136.90147.000.00--223.45%
RUT230616P017000002022-09-16 12:36PM EDT1,700.00124.88157.60173.500.00-1002,35327.13%
RUT230616P017200002022-09-27 3:56PM EDT1,720.00176.00166.30180.00+2.80+1.62%4458726.17%
RUT230616P017300002022-06-16 11:03AM EDT1,730.00203.80151.70162.500.00--121.96%
RUT230616P017500002022-06-29 11:28AM EDT1,750.00183.75112.50123.500.00-7575412.38%
RUT230616P017600002022-06-16 11:03AM EDT1,760.00218.70163.90174.500.00--120.66%
RUT230616P017900002022-07-14 10:04AM EDT1,790.00224.1292.80100.000.00--10.00%
RUT230616P018000002022-09-26 1:02PM EDT1,800.00212.54208.50226.600.00-21,29725.29%
RUT230616P018100002022-09-20 9:46AM EDT1,810.00160.60213.90232.100.00-1025.03%
RUT230616P018400002022-07-13 10:20AM EDT1,840.00226.24105.90116.500.00-110.00%
RUT230616P018500002022-08-09 1:53PM EDT1,850.00145.00154.50157.500.00-55970.00%
RUT230616P018600002022-06-13 2:31PM EDT1,860.00241.64218.30223.300.00-6715.66%
RUT230616P018700002022-08-11 9:31AM EDT1,870.00122.40147.60150.400.00-100.00%
RUT230616P018800002022-08-11 9:31AM EDT1,880.00125.60149.50155.500.00-11220.00%
RUT230616P019000002022-09-07 3:17PM EDT1,900.00184.36267.00291.000.00-1002,64023.59%
RUT230616P019100002022-05-17 11:09AM EDT1,910.00224.43289.50313.500.00--2426.61%
RUT230616P019200002022-08-05 11:26AM EDT1,920.00169.84205.20220.000.00-2170.00%
RUT230616P019300002022-08-31 9:53AM EDT1,930.00188.34286.70310.700.00-10010122.71%
RUT230616P019400002022-01-03 11:29AM EDT1,940.00198.40178.00194.000.00-100.00%
RUT230616P019500002022-09-13 2:20PM EDT1,950.00200.70299.90323.900.00-6056621.98%
RUT230616P019600002022-01-26 11:37AM EDT1,960.00206.10179.00195.000.00-510.00%
RUT230616P019800002022-04-13 9:49AM EDT1,980.00198.40267.50291.500.00-120.00%
RUT230616P020000002022-08-15 1:55PM EDT2,000.00158.78232.10243.900.00-751,1620.00%
RUT230616P020200002022-05-09 1:32PM EDT2,020.00312.90236.60246.300.00-21020.00%
RUT230616P020300002021-11-10 7:48AM EDT2,030.00195.00182.00198.000.00--10.00%
RUT230616P020400002021-11-10 7:48AM EDT2,040.00198.50185.50201.500.00--10.00%
RUT230616P020500002022-08-10 10:42AM EDT2,050.00206.73232.40243.900.00-50800.00%
RUT230616P021000002022-04-26 10:43AM EDT2,100.00291.47315.50339.500.00-505080.00%
RUT230616P021300002022-01-28 4:45PM EDT2,130.00318.57252.00276.000.00-420.00%
RUT230616P021400002022-04-05 1:00PM EDT2,140.00236.14318.00342.000.00-100.00%
RUT230616P021800002022-06-09 2:11PM EDT2,180.00347.83396.50420.500.00--10.00%
RUT230616P022000002021-11-10 7:48AM EDT2,200.00269.20247.00271.000.00-50900.00%
RUT230616P022300002022-06-14 3:15PM EDT2,230.00512.08490.30506.000.00-220.00%
RUT230616P022400002022-06-14 3:15PM EDT2,240.00520.58498.90514.600.00-2770.00%
RUT230616P022500002022-01-28 4:45PM EDT2,250.00396.54317.50341.500.00-2800.00%
RUT230616P023000002022-06-09 2:11PM EDT2,300.00435.14495.00519.000.00-120.00%
RUT230616P023100002021-10-25 9:44AM EDT2,310.00283.68275.40371.400.00--10.00%
RUT230616P023200002022-08-22 11:13AM EDT2,320.00397.20480.90489.900.00-110.00%
RUT230616P023300002021-11-10 7:48AM EDT2,330.00318.41311.50335.500.00-400.00%
RUT230616P023500002022-08-12 11:51AM EDT2,350.00359.93437.00458.400.00--20.00%
RUT230616P024000002022-08-12 11:51AM EDT2,400.00396.74479.50501.400.00-220.00%
RUT230616P024300002021-11-10 7:48AM EDT2,430.00374.24369.00393.000.00-400.00%
RUT230616P024500002022-01-07 11:22AM EDT2,450.00380.16487.50511.000.00-6100.00%
RUT230616P025000002022-02-02 10:31AM EDT2,500.00496.240.000.000.00-110.00%
RUT230616P026000002022-02-09 11:25AM EDT2,600.00281.58608.70624.500.00-120.00%
RUT230616P026500002022-02-09 11:25AM EDT2,650.00309.16650.30666.500.00-110.00%
RUT230616P028500002022-04-14 9:49AM EDT2,850.00791.601,001.501,025.500.00-100.00%
RUT230616P034000002022-01-12 2:24PM EDT3,400.001,210.001,350.501,372.500.00-100.00%