La bourse ferme dans 3 h 7 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 753,67+18,75 (+1,08 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
16 juin 2023
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
1,389.190.00-21500.000.230.00-22
-----600.000.050.00--1
-----750.000.400.00--10
-----800.000.590.00--1
-----850.001.100.00--10
-----900.000.990.00--1
-----1,000.002.460.00-816
-----1,050.003.170.00-4709
-----1,100.002.570.00-221
-----1,150.005.150.00-2302
713.490.00-1,1521,1501,200.003.980.00-129,075
595.520.00-1111,250.007.050.00-2103
473.290.00-5101,300.006.270.00-10626
714.510.00--41,350.007.250.00-51,179
398.540.00-2121,400.009.500.00-5682
-----1,410.0016.330.00-1134
-----1,420.0017.080.00-193
-----1,430.0012.730.00-2163
-----1,440.0019.200.00-6360
406.180.00-1201,450.0012.620.00-3720
471.150.00--201,460.0028.100.00-5154
461.140.00--201,470.0022.200.00-668
453.590.00-40211,480.0016.780.00-2121
518.330.00-20301,490.0016.870.00-1142
306.840.00-2501,500.0016.900.00-17,768
285.110.00-22501,510.0023.600.00-666
412.890.00-20161,520.0025.400.00-6920
267.110.00-23221,530.0022.290.00-2182
227.700.00-23421,540.0053.700.00--5
213.460.00-4672591,550.0023.470.00-762,196
200.560.00-3952031,560.0033.300.00-1120
200.890.00-2861641,570.0037.430.00-5701,012
180.480.00-2291361,580.0043.210.00-233
177.880.00-26941,590.0032.690.00-5252
165.140.00-24501,600.0030.580.00-115,709
171.930.00-128691,610.0046.800.00-312
165.390.00-2101,620.0034.040.00-2658
154.150.00-221,630.0054.800.00-277
131.180.00-2451,640.0039.800.00-1241
171.780.00-2211,650.0040.600.00-4324,491
299.310.00-20251,660.0040.590.00-314477
292.400.00-204771,670.0068.240.00-6534
134.980.00-25141,680.0049.350.00-378974
273.310.00-60651,690.0056.800.00-365
134.810.00-144111,700.0053.650.00-82,843
114.070.00-21601,710.0056.200.00-5151
91.680.00-301821,720.0081.810.00-351,097
101.800.00-13631,730.0078.680.00-174252
89.440.00-31,3251,740.0066.300.00-641,291
92.900.00-125,7191,750.00100.670.00-47,464
82.000.00-1551,5681,760.0080.000.00-1551,639
79.200.00-5241,6171,770.0081.000.00-7011,962
73.400.00-801,0951,780.0084.000.00-251,059
70.380.00-26111,790.0093.700.00-98576
63.710.00-53,8631,800.00128.000.00-107,543
60.210.00-11,6191,810.00128.390.00-91,663
52.900.00-871,1811,820.00127.080.00-6391,211
39.000.00-3511,830.0080.600.00-11248
35.500.00-62251,840.0063.430.00-363
32.100.00-48801,850.00124.400.00-4602,798
27.100.00-151061,860.00154.100.00-1722
25.800.00-201331,870.00164.700.00-11146
23.100.00-592191,880.00157.150.00-1233
22.280.00-4191,890.00146.250.00-378520
21.160.00-51,2421,900.00181.300.00-11,113
18.780.00-56811,910.00169.190.00-266
13.770.00-22791,920.00171.100.00-1139
10.530.00-31281,930.0075.700.00-2102
13.910.00-1251,940.0095.500.00-2341
10.450.00-11,3711,950.00232.600.00-1963
10.000.00-1191,960.00119.400.00-13
8.460.00-16181,970.00107.700.00--2
5.140.00-1601,2431,980.00243.700.00-1132
5.950.00-2381,990.00102.700.00-2828
6.400.00-3502,6172,000.00267.100.00-13,122
4.800.00-421942,010.00173.640.00-148
3.900.00-11382,020.00233.000.00-2102
3.700.00-11612,030.00107.600.00-4142
4.350.00-121532,040.00198.500.00--1
1.970.00-34402,050.00206.730.00-5080
8.200.00-10952,060.00150.670.00-35
1.820.00-13,7252,070.00182.250.00--90
1.470.00-11132,080.00363.100.00-11
1.850.00-602952,090.00137.100.00-312
2.170.00-2503,0952,100.00353.000.00-1574
1.120.00-211942,110.00319.800.00-347
2.800.00-131622,120.00145.190.00--31
1.730.00-3106572,130.00203.530.00-2019
12.500.00-10212,140.00158.810.00-2010
0.450.00-11,7522,150.00236.400.00-23
1.940.00-21672,160.00415.140.00--1
0.800.00-12292,170.00-----
5.200.00-1982,180.00303.200.00-23
5.700.00-91312,190.00-----
0.550.00-39342,200.00298.460.00-20124
27.400.00--42,210.00316.870.00-11
1.220.00-32052,220.00432.310.00-13
1.860.00-11622,230.00441.690.00-13
16.650.00-2332,240.00520.580.00-277
1.290.00-14552,250.00340.420.00-281
2.540.00-2482,260.00-----
0.590.00-20772,270.00-----
0.300.00-20282,280.00-----
0.480.00-1152,290.00-----
1.950.00-631042,300.00393.390.00-2023
0.780.00-10122,310.00283.680.00--1
3.550.00-162,320.00324.500.00-11
0.580.00-5632,330.00318.410.00-40
0.510.00-5452,340.00-----
6.100.00-27282,350.00359.930.00--2
9.900.00-12132,360.00-----
26.960.00--102,380.00-----
69.100.00-112,390.00-----
0.160.00-101,0512,400.00651.000.00-13
0.320.00-1002,410.00-----
6.420.00-262,420.00-----
7.920.00-10162,430.00374.240.00-40
7.370.00-2142,440.00-----
2.890.00-11452,450.00380.160.00-610
1.050.00-8112,480.00-----
0.600.00-882,490.00-----
0.130.00-101252,500.00496.240.00-11
7.570.00-222,510.00-----
68.000.00--22,520.00-----
44.580.00-11252,550.00-----
41.180.00-122,570.00-----
100.000.00--02,580.00-----
96.000.00--12,590.00-----
5.970.00-192,600.00281.580.00-12
5.320.00-202,610.00-----
100.000.00-322,620.00-----
96.500.00-232,630.00-----
0.350.00-1401222,640.00-----
98.380.00-332,650.00309.160.00-11
89.500.00--12,680.00-----
86.500.00--12,690.00-----
2.010.00-482,700.00-----
3.470.00-282,710.00-----
74.500.00--12,740.00-----
13.380.00-252,770.00-----
0.050.00-322,780.00-----
2.510.00-21872,800.00938.000.00--2
49.500.00--12,850.00791.600.00-10
4.570.00-1852,900.00-----
1.820.00-133,250.00-----
0.100.00-40703,400.001,210.000.00-10
0.100.00-102233,450.001,516.400.00--4