La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 765,74+54,06 (+3,16 %)
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 EDT1,250.00513.58549.50573.500.00-51039.13%
RUT230616C013000002022-06-23 11:13AM EDT1,300.00473.29507.50531.500.00-51037.98%
RUT230616C013500002022-03-16 10:15AM EDT1,350.00714.51690.50714.500.00--478.16%
RUT230616C014000002022-06-24 9:58AM EDT1,400.00425.37426.00450.00-37.50-8.10%2235.69%
RUT230616C014500002022-02-09 11:25AM EDT1,450.00674.45607.90623.600.00-1171.10%
RUT230616C015000002022-02-09 11:25AM EDT1,500.00618.03567.90583.200.00-1168.19%
RUT230616C017000002022-06-23 1:15PM EDT1,700.00190.21213.50237.500.00-12542629.82%
RUT230616C018000002022-06-22 11:29AM EDT1,800.00141.81169.90177.500.00-1811527.72%
RUT230616C018500002022-05-20 3:33PM EDT1,850.00156.58100.50116.500.00-737321.80%
RUT230616C018700002022-04-28 11:45AM EDT1,870.00213.00208.00232.000.00-10010039.49%
RUT230616C018800002022-05-16 3:58PM EDT1,880.00156.68115.50131.500.00--11925.54%
RUT230616C019000002022-05-12 9:48AM EDT1,900.00117.20151.50167.500.00-404031.76%
RUT230616C019100002022-05-17 11:09AM EDT1,910.00157.5777.5087.500.00--2420.56%
RUT230616C019200002022-01-21 4:52PM EDT1,920.00271.12270.00294.000.00-3650.96%
RUT230616C019500002022-05-26 9:41AM EDT1,950.00142.60100.70107.500.00-22510425.38%
RUT230616C020000002022-05-31 9:56AM EDT2,000.00143.1484.2088.500.00-7534424.64%
RUT230616C020100002022-03-07 4:12PM EDT2,010.00211.01200.10296.100.00-1055.42%
RUT230616C020600002022-06-15 9:47AM EDT2,060.0066.6863.0071.000.00--224.17%
RUT230616C020900002022-06-01 12:41PM EDT2,090.0095.9055.0063.000.00--623.90%
RUT230616C021000002022-06-01 12:41PM EDT2,100.0092.6950.0060.000.00-660623.72%
RUT230616C021400002022-04-05 1:00PM EDT2,140.00191.0791.50101.500.00-1031.99%
RUT230616C021600002021-12-13 1:08AM EDT2,160.00286.06253.90266.300.00--056.33%
RUT230616C021800002022-06-15 9:47AM EDT2,180.0040.6236.0044.000.00--323.32%
RUT230616C022000002022-05-10 3:17PM EDT2,200.0049.8259.5069.500.00-1028.67%
RUT230616C022200002022-01-24 2:16PM EDT2,220.00124.55101.60113.400.00-404136.61%
RUT230616C022500002022-05-10 2:03PM EDT2,250.0042.6848.0055.500.00-711827.62%
RUT230616C023000002022-04-01 12:43PM EDT2,300.00126.6952.5062.500.00-110130.39%
RUT230616C023100002021-10-25 9:44AM EDT2,310.00256.80213.10262.600.00--158.38%
RUT230616C023200002022-01-28 3:42PM EDT2,320.0072.50104.00120.000.00-1140.85%
RUT230616C023400002022-05-11 11:11AM EDT2,340.0028.2826.0036.000.00-5526.03%
RUT230616C023600002022-01-28 3:42PM EDT2,360.0063.5094.00104.000.00-1139.42%
RUT230616C023800002022-05-18 11:18AM EDT2,380.0026.968.7014.800.00--1021.19%
RUT230616C023900002022-04-08 3:57PM EDT2,390.0069.1025.5035.500.00-1127.15%
RUT230616C024000002022-05-20 2:54PM EDT2,400.0019.605.0015.000.00-114621.69%
RUT230616C024400002022-06-16 12:06PM EDT2,440.009.2310.0015.500.00-4522.71%
RUT230616C024500002022-06-16 12:06PM EDT2,450.008.739.5015.000.00-412522.74%
RUT230616C024800002022-06-16 11:35AM EDT2,480.007.788.2013.400.00--1122.76%
RUT230616C024900002022-06-16 11:35AM EDT2,490.007.477.7013.000.00-111122.81%
RUT230616C025000002022-06-22 10:33AM EDT2,500.009.007.4012.500.00-1012322.81%
RUT230616C025100002022-02-23 4:47PM EDT2,510.0042.0656.0066.000.00--236.59%
RUT230616C025200002022-01-19 2:55PM EDT2,520.0068.0047.5057.500.00--235.11%
RUT230616C025500002022-04-06 3:17PM EDT2,550.0044.5812.9020.100.00-112526.51%
RUT230616C025700002022-04-06 3:17PM EDT2,570.0041.1811.7018.700.00-1226.45%
RUT230616C025800002021-12-13 1:08AM EDT2,580.00100.0084.5093.200.00--043.40%
RUT230616C025900002021-12-21 2:14PM EDT2,590.0096.0036.0046.000.00--134.22%
RUT230616C026000002022-05-13 10:16AM EDT2,600.009.705.5015.000.00-1425.70%
RUT230616C026100002022-02-23 4:47PM EDT2,610.0029.2637.0047.000.00-2234.89%
RUT230616C026200002022-01-05 1:40PM EDT2,620.00100.0027.0037.000.00-3232.71%
RUT230616C026300002022-01-03 10:42AM EDT2,630.0096.5030.0040.000.00-2333.67%
RUT230616C026400002022-01-05 10:48AM EDT2,640.00100.0024.8030.800.00-2231.50%
RUT230616C026500002021-11-30 10:30AM EDT2,650.0098.380.000.000.00-336.25%
RUT230616C026800002022-01-05 10:48AM EDT2,680.0089.5021.5027.200.00--131.27%
RUT230616C026900002022-01-05 10:48AM EDT2,690.0086.5020.7026.300.00--131.20%
RUT230616C027000002022-01-28 4:28PM EDT2,700.0020.6427.0037.000.00-1534.36%
RUT230616C027400002022-01-05 10:48AM EDT2,740.0074.5017.1022.500.00--130.95%
RUT230616C027700002022-04-25 9:49AM EDT2,770.0013.384.207.800.00-2525.30%
RUT230616C027800002022-04-25 9:49AM EDT2,780.0012.734.107.600.00-2425.33%
RUT230616C028000002021-12-06 1:04PM EDT2,800.0063.5643.0053.000.00-10018540.22%
RUT230616C028500002021-11-10 7:48AM EDT2,850.0049.5046.5056.500.00--142.00%
RUT230616C029000002022-05-13 4:08PM EDT2,900.004.572.5510.000.00-18528.55%
RUT230616C032500002022-05-13 4:08PM EDT3,250.001.820.009.600.00-1333.25%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230616P012000002022-06-23 11:13AM EDT1,200.0042.1233.6041.000.00-51137.53%
RUT230616P012500002022-06-23 11:13AM EDT1,250.0048.9839.3048.000.00-51236.56%
RUT230616P013000002022-03-22 2:47PM EDT1,300.0036.2034.0040.500.00-160031.60%
RUT230616P013500002022-06-23 12:24PM EDT1,350.0068.3053.3061.500.00-3733.93%
RUT230616P014000002022-06-17 10:10AM EDT1,400.0081.5064.2069.500.00-10032132.65%
RUT230616P014500002022-05-19 3:25PM EDT1,450.0083.4093.70101.000.00-3535.73%
RUT230616P015000002022-06-21 10:13AM EDT1,500.0097.0782.3090.000.00-13330.45%
RUT230616P015500002022-03-14 3:34PM EDT1,550.00103.570.000.000.00-103.13%
RUT230616P016000002022-06-16 2:26PM EDT1,600.00150.48103.00119.000.00-2251,17028.86%
RUT230616P016500002022-05-17 12:48PM EDT1,650.00118.00158.00174.000.00-61733.95%
RUT230616P016600002022-06-16 3:53PM EDT1,660.00173.10127.10138.000.00--1827.68%
RUT230616P016700002022-06-16 2:30PM EDT1,670.00179.40130.40141.000.00--1527.43%
RUT230616P016800002022-06-16 2:04PM EDT1,680.00180.50133.80144.500.00--1727.24%
RUT230616P016900002022-06-16 12:08PM EDT1,690.00185.30137.30148.500.00--227.11%
RUT230616P017000002022-06-14 12:49PM EDT1,700.00171.00143.80152.000.00-1001,54026.90%
RUT230616P017200002022-06-16 10:44AM EDT1,720.00196.00151.20159.500.00--51226.51%
RUT230616P017300002022-06-16 11:03AM EDT1,730.00203.80151.90163.000.00--126.27%
RUT230616P017500002022-06-17 2:05PM EDT1,750.00202.60162.80171.000.00-7679125.89%
RUT230616P017600002022-06-16 11:03AM EDT1,760.00218.70163.80175.500.00--125.76%
RUT230616P018000002022-06-22 11:29AM EDT1,800.00214.43184.20192.500.00-1837024.97%
RUT230616P018500002022-06-13 2:31PM EDT1,850.00236.49208.00216.000.00-759524.02%
RUT230616P018600002022-06-13 2:31PM EDT1,860.00241.64208.50224.500.00-6724.34%
RUT230616P018800002022-05-16 3:58PM EDT1,880.00227.32226.50250.500.00--11926.26%
RUT230616P019000002022-05-19 12:55PM EDT1,900.00245.52276.00300.000.00-130031.53%
RUT230616P019100002022-05-17 11:09AM EDT1,910.00224.43289.50313.500.00--2432.54%
RUT230616P019200002022-01-21 4:52PM EDT1,920.00200.44178.00194.000.00-61513.57%
RUT230616P019300002022-05-19 12:55PM EDT1,930.00261.66295.00319.000.00--131.41%
RUT230616P019400002022-01-03 11:29AM EDT1,940.00198.40178.00194.000.00-1010.69%
RUT230616P019500002022-05-04 3:55PM EDT1,950.00186.80200.50224.500.00-250614.85%
RUT230616P019600002022-01-26 11:37AM EDT1,960.00206.10179.00195.000.00-515.38%
RUT230616P019800002022-04-13 9:49AM EDT1,980.00198.40267.50291.500.00-1222.10%
RUT230616P020000002022-05-04 3:55PM EDT2,000.00209.24224.00248.000.00-11,08711.30%
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%
RUT230616P020500002022-04-01 11:22AM EDT2,050.00189.90272.50296.500.00-10010012.36%
RUT230616P021000002022-04-26 10:43AM EDT2,100.00291.47315.50339.500.00-5050811.24%
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 EDT2,180.00347.83408.50432.500.00--117.55%
RUT230616P022000002021-11-10 7:48AM EDT2,200.00269.20247.00271.000.00-50900.00%
RUT230616P022300002022-06-14 3:15PM EDT2,230.00512.08448.50472.500.00-2215.52%
RUT230616P022400002022-06-14 3:15PM EDT2,240.00520.58457.00481.000.00-27715.10%
RUT230616P022500002022-01-28 4:45PM EDT2,250.00396.54317.50341.500.00-2800.00%
RUT230616P023000002022-06-09 2:11PM EDT2,300.00435.14507.50531.500.00-120.00%
RUT230616P023100002021-10-25 9:44AM EDT2,310.00283.68275.40371.400.00--10.00%
RUT230616P023300002021-11-10 7:48AM EDT2,330.00318.41311.50335.500.00-400.00%
RUT230616P024000002021-11-10 7:48AM EDT2,400.00341.15351.00375.000.00-400.00%
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%