La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 985,53-15,69 (-0,78 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230630C008000002022-11-10 10:19AM EST800.001,063.99993.801,016.000.00-210.00%
RUTW230630C013000002022-11-14 1:51PM EST1,300.00629.67551.20561.100.00-660.00%
RUTW230630C013500002022-11-14 1:51PM EST1,350.00585.17506.10515.900.00-660.00%
RUTW230630C015100002023-01-20 10:56AM EST1,510.00377.80502.80508.000.00-2240.46%
RUTW230630C015200002023-01-20 11:28AM EST1,520.00375.10493.50498.700.00-4440.03%
RUTW230630C015300002023-01-20 11:28AM EST1,530.00366.40484.30489.400.00-3039.60%
RUTW230630C015800002023-01-27 10:36AM EST1,580.00366.30438.50443.500.00-3337.57%
RUTW230630C016000002023-01-26 3:55PM EST1,600.00343.42420.40425.400.00--136.80%
RUTW230630C016400002023-01-26 3:55PM EST1,640.00309.17384.60389.500.00--135.27%
RUTW230630C017000002023-01-17 10:20AM EST1,700.00259.80332.20337.000.00-201133.10%
RUTW230630C017800002022-12-16 10:02AM EST1,780.00139.01195.30198.100.00-110.00%
RUTW230630C017900002022-12-16 10:02AM EST1,790.00133.56188.30191.200.00-110.00%
RUTW230630C018000002022-09-23 11:50AM EST1,800.00113.84150.10166.000.00-440.00%
RUTW230630C018200002022-09-09 12:20PM EST1,820.00226.23125.20127.500.00-60600.00%
RUTW230630C018300002022-12-08 10:37AM EST1,830.00163.66114.00116.400.00-1230.00%
RUTW230630C018400002022-12-08 10:37AM EST1,840.00158.08108.90111.300.00--10.00%
RUTW230630C018500002023-01-17 10:20AM EST1,850.00153.65210.40213.300.00-402427.81%
RUTW230630C018600002022-08-03 12:16PM EST1,860.00225.00130.00173.900.00-505020.28%
RUTW230630C018700002023-01-10 3:02PM EST1,870.00104.76195.40198.300.00--827.20%
RUTW230630C018800002023-01-10 3:29PM EST1,880.0099.30188.00190.900.00-989126.89%
RUTW230630C018900002023-01-26 3:32PM EST1,890.00119.00180.80183.600.00-28526.59%
RUTW230630C019000002022-12-21 10:33AM EST1,900.0084.07103.40105.200.00-114710.47%
RUTW230630C019100002023-01-19 1:44PM EST1,910.0089.71166.60169.300.00-29025.98%
RUTW230630C019200002022-10-04 8:36AM EST1,920.00107.000.000.000.00--40.00%
RUTW230630C019300002023-02-01 3:49PM EST1,930.00139.81152.80155.400.00-41025.38%
RUTW230630C019400002023-01-17 1:11PM EST1,940.0097.10146.10148.700.00-9015225.10%
RUTW230630C019500002023-01-25 11:18AM EST1,950.0076.49139.50142.000.00-1024.79%
RUTW230630C019600002022-10-18 8:32AM EST1,960.00107.00102.00117.700.00--120.92%
RUTW230630C019700002022-11-04 1:32PM EST1,970.0091.80103.60121.300.00-7722.65%
RUTW230630C019800002023-01-25 11:18AM EST1,980.0062.99120.60122.900.00-1923.94%
RUTW230630C019900002023-01-11 2:50PM EST1,990.0061.11114.50116.800.00-1023.66%
RUTW230630C020000002023-01-23 2:44PM EST2,000.0064.20108.70110.800.00-830923.38%
RUTW230630C020100002023-01-11 2:49PM EST2,010.0053.50103.00105.000.00-510323.11%
RUTW230630C020200002022-12-21 10:06AM EST2,020.0042.0249.4051.000.00-1213.18%
RUTW230630C020300002023-01-24 3:05PM EST2,030.0051.8092.0093.900.00-8022.59%
RUTW230630C020500002023-02-02 2:45PM EST2,050.0083.2581.7083.500.00-220222.10%
RUTW230630C021000002023-01-10 12:44PM EST2,100.0025.2058.8060.100.00-1320020.86%
RUTW230630C021500002023-02-03 11:10AM EST2,150.0046.7040.4042.10+2.26+5.09%184719.95%
RUTW230630C022000002023-02-02 3:38PM EST2,200.0025.8026.5028.00-2.10-7.53%4019.09%
RUTW230630C022500002022-10-17 2:22PM EST2,250.0023.6026.7028.700.00-612021.68%
RUTW230630C023000002022-10-14 2:51PM EST2,300.0014.5032.4039.800.00-104427.05%
RUTW230630C023500002022-10-14 3:02PM EST2,350.0011.1025.0032.000.00-192327.07%
RUTW230630C026000002023-02-02 3:55PM EST2,600.000.700.201.250.00-16019.09%
Options de ventepour30 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230630P008000002022-12-09 2:14PM EST800.002.421.002.100.00--561.12%
RUTW230630P008500002022-07-27 10:21AM EST850.009.002.0010.800.00--170.57%
RUTW230630P009000002022-07-11 9:41AM EST900.0016.102.9012.500.00-1168.44%
RUTW230630P009500002022-12-09 2:14PM EST950.004.292.153.300.00--554.34%
RUTW230630P011000002023-02-02 3:06PM EST1,100.002.421.902.900.00-3544.87%
RUTW230630P011500002023-02-02 3:06PM EST1,150.002.912.403.400.00-91242.88%
RUTW230630P012000002023-02-02 3:08PM EST1,200.003.503.004.100.00-3941.13%
RUTW230630P012500002022-12-05 3:30PM EST1,250.0013.6610.1011.600.00-2646.54%
RUTW230630P013000002023-02-02 3:08PM EST1,300.005.134.705.700.00-31837.49%
RUTW230630P013500002022-10-04 1:43PM EST1,350.0046.8031.5035.500.00--152.73%
RUTW230630P013900002022-10-27 9:11AM EST1,390.0040.4023.2024.900.00--045.52%
RUTW230630P014000002023-02-02 1:30PM EST1,400.007.147.208.200.00-2010534.22%
RUTW230630P014300002023-01-05 2:22PM EST1,430.0026.858.209.200.00-6033.30%
RUTW230630P014400002022-12-30 3:06PM EST1,440.0030.3210.4011.200.00-6634.20%
RUTW230630P014500002023-01-12 9:40AM EST1,450.0018.008.9010.000.00-1932.75%
RUTW230630P014600002022-11-10 1:13PM EST1,460.0037.0131.5041.500.00-2047.75%
RUTW230630P014700002023-01-04 3:19PM EST1,470.0029.709.8010.800.00--632.15%
RUTW230630P015000002023-02-02 1:30PM EST1,500.0010.7911.2012.200.00-2010131.30%
RUTW230630P015200002023-01-10 2:11PM EST1,520.0029.0012.2013.200.00--630.72%
RUTW230630P015300002022-10-05 12:03PM EST1,530.0082.8960.2065.800.00-1150.73%
RUTW230630P015400002023-01-25 3:14PM EST1,540.0018.9013.3014.400.00-202730.21%
RUTW230630P015500002023-02-02 9:36AM EST1,550.0013.7213.9015.000.00-13229.93%
RUTW230630P015600002023-01-31 3:09PM EST1,560.0018.3714.6015.600.00-5729.64%
RUTW230630P015700002023-01-17 2:58PM EST1,570.0025.4215.2016.300.00-3329.39%
RUTW230630P015900002022-10-28 1:03PM EST1,590.0070.4649.1053.600.00-9042.08%
RUTW230630P016000002023-02-02 9:36AM EST1,600.0017.0717.4018.500.00-13028.61%
RUTW230630P016300002023-01-25 3:14PM EST1,630.0029.1619.9021.100.00-102027.87%
RUTW230630P016400002023-01-10 2:11PM EST1,640.0050.5220.8022.000.00-31027.61%
RUTW230630P016500002022-09-28 2:33PM EST1,650.00128.0877.2087.200.00-79246.92%
RUTW230630P016600002023-01-11 3:13PM EST1,660.0050.1622.7023.900.00--327.08%
RUTW230630P016700002022-09-27 1:01PM EST1,670.00161.6994.4099.500.00-1148.42%
RUTW230630P016800002022-10-31 2:49PM EST1,680.0088.6358.5068.500.00-1139.40%
RUTW230630P016900002022-10-28 1:56PM EST1,690.0095.0067.6078.600.00-101041.29%
RUTW230630P017000002022-10-28 1:56PM EST1,700.0097.9070.2081.200.00-1012241.14%
RUTW230630P017200002022-08-10 10:48AM EST1,720.0091.95100.60107.400.00--3045.98%
RUTW230630P017300002023-01-09 1:40PM EST1,730.0079.5031.0032.300.00--425.34%
RUTW230630P017500002023-01-09 10:35AM EST1,750.0084.4033.8035.200.00-616924.85%
RUTW230630P017600002023-01-09 3:48PM EST1,760.0094.3135.2036.700.00-1124.59%
RUTW230630P017700002023-01-09 3:48PM EST1,770.0098.0336.9038.300.00-13124.34%
RUTW230630P017800002022-08-17 11:57AM EST1,780.00101.44154.80159.600.00-404052.00%
RUTW230630P018000002022-11-03 8:35AM EST1,800.00159.9082.90102.900.00-2737.84%
RUTW230630P018300002022-12-15 11:48AM EST1,830.00144.5479.7081.600.00-13030.38%
RUTW230630P018400002022-12-15 11:48AM EST1,840.00149.2083.2084.900.00--130.28%
RUTW230630P018500002022-12-05 2:04PM EST1,850.00130.80144.90146.500.00-1042.84%
RUTW230630P018700002023-01-10 3:27PM EST1,870.00129.4056.7058.400.00-10315621.82%
RUTW230630P018800002023-01-11 2:00PM EST1,880.00124.1059.0060.900.00--9121.56%
RUTW230630P018900002023-01-26 3:37PM EST1,890.0089.0061.7063.400.00-2621.28%
RUTW230630P019000002023-01-12 3:40PM EST1,900.00114.9064.3066.100.00-9011021.02%
RUTW230630P019300002023-01-27 10:15AM EST1,930.0096.3072.9074.600.00-616420.18%
RUTW230630P019500002023-01-23 11:06AM EST1,950.00124.3079.2080.800.00--1219.60%
RUTW230630P019900002022-11-11 11:05AM EST1,990.00188.48212.00236.000.00--646.63%
RUTW230630P020000002022-11-11 11:05AM EST2,000.00193.57218.50242.300.00--646.76%
RUTW230630P023000002023-01-25 11:45AM EST2,300.00395.00290.20295.000.00-110.00%