^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
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 11:19AM EDT800.001,063.99993.801,016.000.00-21218.81%
RUTW230630C011000002023-04-03 9:42AM EDT1,100.00715.15652.30657.700.00--500.00%
RUTW230630C011500002023-04-03 9:42AM EDT1,150.00666.15602.20606.900.00--500.00%
RUTW230630C013000002022-11-14 2:51PM EDT1,300.00629.67551.20561.100.00-66146.89%
RUTW230630C013500002022-11-14 2:51PM EDT1,350.00585.17506.10515.900.00-66138.96%
RUTW230630C015100002023-01-20 11:56AM EDT1,510.00377.80462.90466.500.00-22169.88%
RUTW230630C015200002023-01-20 12:28PM EDT1,520.00375.10453.70457.200.00-44167.61%
RUTW230630C015300002023-01-20 12:28PM EDT1,530.00366.40444.50448.000.00-33165.38%
RUTW230630C015800002023-01-27 11:36AM EDT1,580.00366.30343.50348.100.00-33124.48%
RUTW230630C016000002023-04-21 11:16AM EDT1,600.00208.50185.90190.600.00-6341.37%
RUTW230630C016300002023-05-24 10:24AM EDT1,630.00154.160.000.000.00--10.00%
RUTW230630C016400002023-01-26 4:55PM EDT1,640.00309.17292.00296.500.00--1114.11%
RUTW230630C016500002023-05-30 10:02AM EDT1,650.00137.480.000.000.00-170.00%
RUTW230630C016600002023-05-26 9:34AM EDT1,660.00121.010.000.000.00-160.00%
RUTW230630C016700002023-05-24 10:24AM EDT1,670.00120.810.000.000.00-1110.00%
RUTW230630C016800002023-05-30 3:50PM EDT1,680.00110.000.000.000.00-110.00%
RUTW230630C016900002023-05-17 1:30PM EDT1,690.00113.950.000.000.00-120.00%
RUTW230630C017000002023-05-19 9:54AM EDT1,700.00117.970.000.000.00-3300.00%
RUTW230630C017100002023-05-24 3:10PM EDT1,710.0089.760.000.000.00-9210.00%
RUTW230630C017200002023-05-22 3:32PM EDT1,720.00106.230.000.000.00-1120.00%
RUTW230630C017300002023-05-30 3:50PM EDT1,730.0071.250.000.000.00-7920.00%
RUTW230630C017400002023-05-22 3:19PM EDT1,740.0093.100.000.000.00-1290.00%
RUTW230630C017500002023-05-26 12:01PM EDT1,750.0056.960.000.000.00-2590.00%
RUTW230630C017600002023-05-30 10:48AM EDT1,760.0048.850.000.000.00-1320.00%
RUTW230630C017700002023-05-30 2:09PM EDT1,770.0041.000.000.000.00-251040.10%
RUTW230630C017800002023-05-30 3:31PM EDT1,780.0039.900.000.000.00-581270.78%
RUTW230630C017900002023-05-30 3:35PM EDT1,790.0034.100.000.000.00-11110.78%
RUTW230630C018000002023-05-30 10:54AM EDT1,800.0028.550.000.000.00-21221.56%
RUTW230630C018100002023-05-30 3:11PM EDT1,810.0024.230.000.000.00-7651.56%
RUTW230630C018200002023-05-30 12:07PM EDT1,820.0019.960.000.000.00-11371.56%
RUTW230630C018300002023-05-30 3:35PM EDT1,830.0017.600.000.000.00-141503.13%
RUTW230630C018400002023-05-30 3:45PM EDT1,840.0014.800.000.000.00-6633.13%
RUTW230630C018500002023-05-30 3:59PM EDT1,850.0011.740.000.000.00-11923.13%
RUTW230630C018600002023-05-30 3:59PM EDT1,860.009.600.000.000.00-81663.13%
RUTW230630C018700002023-05-30 1:52PM EDT1,870.007.470.000.000.00-4813.13%
RUTW230630C018800002023-05-30 4:03PM EDT1,880.006.300.000.000.00-202023.13%
RUTW230630C018900002023-05-30 3:24PM EDT1,890.005.230.000.000.00-81966.25%
RUTW230630C019000002023-05-30 3:11PM EDT1,900.004.100.000.000.00-73156.25%
RUTW230630C019100002023-05-30 12:45PM EDT1,910.003.070.000.000.00-102546.25%
RUTW230630C019200002023-05-30 2:27PM EDT1,920.002.680.000.000.00-551766.25%
RUTW230630C019300002023-05-30 2:27PM EDT1,930.002.220.000.000.00-532096.25%
RUTW230630C019400002023-05-30 3:24PM EDT1,940.001.900.000.000.00-172326.25%
RUTW230630C019500002023-05-30 3:47PM EDT1,950.001.640.000.000.00-121016.25%
RUTW230630C019600002023-05-30 2:47PM EDT1,960.001.500.000.000.00-8386.25%
RUTW230630C019700002023-05-30 1:22PM EDT1,970.001.030.000.000.00-7336.25%
RUTW230630C019800002023-05-30 9:51AM EDT1,980.001.120.000.000.00-4376.25%
RUTW230630C019900002023-05-30 10:52AM EDT1,990.000.770.000.000.00-20586.25%
RUTW230630C020000002023-05-30 1:47PM EDT2,000.000.640.000.000.00-243726.25%
RUTW230630C020100002023-05-30 9:39AM EDT2,010.000.750.000.000.00-81246.25%
RUTW230630C020200002023-05-26 11:42AM EDT2,020.000.580.000.000.00-1156.25%
RUTW230630C020300002023-05-19 3:02PM EDT2,030.000.450.000.000.00-8696.25%
RUTW230630C020500002023-05-30 10:32AM EDT2,050.000.310.000.000.00-124012.50%
RUTW230630C021000002023-05-16 1:40PM EDT2,100.000.100.000.000.00-121112.50%
RUTW230630C021500002023-04-27 10:43AM EDT2,150.000.300.050.300.00-24526.83%
RUTW230630C022000002023-05-25 10:11AM EDT2,200.000.050.000.000.00-98312.50%
RUTW230630C022500002023-02-24 11:13AM EDT2,250.004.540.001.000.00-1013037.32%
RUTW230630C023000002023-05-16 4:10PM EDT2,300.000.050.000.000.00-104712.50%
RUTW230630C023500002023-05-09 2:00PM EDT2,350.000.050.000.000.00-913112.50%
RUTW230630C024000002023-02-22 2:13PM EDT2,400.001.170.000.950.00--1045.35%
RUTW230630C026000002023-04-05 11:34AM EDT2,600.000.100.000.400.00-1650.15%
Options de ventepour30 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230630P008000002023-05-11 1:20PM EDT800.000.150.000.000.00-21250.00%
RUTW230630P008500002023-05-11 12:31PM EDT850.000.200.000.000.00-1850.00%
RUTW230630P009000002023-05-15 10:14AM EDT900.000.200.000.000.00-11450.00%
RUTW230630P009500002023-04-25 10:11AM EDT950.000.530.100.250.00-2674.51%
RUTW230630P010000002023-05-25 3:03PM EDT1,000.000.300.000.000.00-299925.00%
RUTW230630P010500002023-05-22 11:07AM EDT1,050.000.300.000.000.00-15325.00%
RUTW230630P011000002023-05-25 3:03PM EDT1,100.000.500.000.000.00-11525.00%
RUTW230630P011500002023-04-27 3:11PM EDT1,150.001.300.300.600.00-31658.42%
RUTW230630P012000002023-05-25 3:03PM EDT1,200.000.800.000.000.00-11525.00%
RUTW230630P012500002023-05-30 10:20AM EDT1,250.000.600.000.000.00-523525.00%
RUTW230630P013000002023-05-30 12:29PM EDT1,300.000.780.000.000.00-334625.00%
RUTW230630P013500002023-05-30 10:38AM EDT1,350.001.020.000.000.00-1754912.50%
RUTW230630P013600002023-05-02 10:28AM EDT1,360.004.540.000.000.00-4512.50%
RUTW230630P013700002023-05-23 11:51AM EDT1,370.001.320.000.000.00-21912.50%
RUTW230630P013800002023-05-22 9:43AM EDT1,380.001.750.000.000.00-32912.50%
RUTW230630P013900002023-05-30 3:47PM EDT1,390.001.300.000.000.00-131712.50%
RUTW230630P014000002023-05-30 12:17PM EDT1,400.001.350.000.000.00-759112.50%
RUTW230630P014100002023-05-30 3:47PM EDT1,410.001.450.000.000.00-92812.50%
RUTW230630P014200002023-05-30 10:32AM EDT1,420.001.550.000.000.00-11312.50%
RUTW230630P014300002023-05-30 3:02PM EDT1,430.001.640.000.000.00-12012.50%
RUTW230630P014400002023-05-30 11:47AM EDT1,440.001.770.000.000.00-21712.50%
RUTW230630P014500002023-05-30 11:51AM EDT1,450.002.000.000.000.00-82712.50%
RUTW230630P014600002023-05-30 10:31AM EDT1,460.002.100.000.000.00-81912.50%
RUTW230630P014700002023-05-25 12:35PM EDT1,470.004.350.000.000.00-104012.50%
RUTW230630P014800002023-05-30 10:05AM EDT1,480.002.480.000.000.00-225012.50%
RUTW230630P014900002023-05-30 9:53AM EDT1,490.002.440.000.000.00-188412.50%
RUTW230630P015000002023-05-30 1:42PM EDT1,500.002.920.000.000.00-5619512.50%
RUTW230630P015100002023-05-30 3:24PM EDT1,510.003.060.000.000.00-1511412.50%
RUTW230630P015200002023-05-30 3:46PM EDT1,520.003.210.000.000.00-127212.50%
RUTW230630P015300002023-05-30 3:46PM EDT1,530.003.480.000.000.00-217412.50%
RUTW230630P015400002023-05-30 3:47PM EDT1,540.003.840.000.000.00-1462426.25%
RUTW230630P015500002023-05-30 3:58PM EDT1,550.004.400.000.000.00-3969336.25%
RUTW230630P015600002023-05-30 3:58PM EDT1,560.004.790.000.000.00-2813156.25%
RUTW230630P015700002023-05-30 3:47PM EDT1,570.005.030.000.000.00-952396.25%
RUTW230630P015800002023-05-30 3:20PM EDT1,580.005.800.000.000.00-431356.25%
RUTW230630P015900002023-05-30 1:45PM EDT1,590.006.900.000.000.00-141666.25%
RUTW230630P016000002023-05-30 3:08PM EDT1,600.007.130.000.000.00-87216.25%
RUTW230630P016100002023-05-30 3:24PM EDT1,610.007.730.000.000.00-10646.25%
RUTW230630P016200002023-05-30 2:12PM EDT1,620.009.500.000.000.00-91166.25%
RUTW230630P016300002023-05-30 3:59PM EDT1,630.009.450.000.000.00-121326.25%
RUTW230630P016400002023-05-30 3:59PM EDT1,640.0010.440.000.000.00-121546.25%
RUTW230630P016500002023-05-30 3:55PM EDT1,650.0011.910.000.000.00-245206.25%
RUTW230630P016600002023-05-30 3:24PM EDT1,660.0012.920.000.000.00-202463.13%
RUTW230630P016700002023-05-30 1:20PM EDT1,670.0014.790.000.000.00-201413.13%
RUTW230630P016800002023-05-30 12:58PM EDT1,680.0016.100.000.000.00-62553.13%
RUTW230630P016900002023-05-30 3:33PM EDT1,690.0017.610.000.000.00-213473.13%
RUTW230630P017000002023-05-30 3:11PM EDT1,700.0020.120.000.000.00-136223.13%
RUTW230630P017100002023-05-30 1:23PM EDT1,710.0022.750.000.000.00-372863.13%
RUTW230630P017200002023-05-30 4:03PM EDT1,720.0024.350.000.000.00-303761.56%
RUTW230630P017300002023-05-30 1:20PM EDT1,730.0027.910.000.000.00-244151.56%
RUTW230630P017400002023-05-30 4:03PM EDT1,740.0029.930.000.000.00-255681.56%
RUTW230630P017500002023-05-30 1:22PM EDT1,750.0034.510.000.000.00-401,0700.78%
RUTW230630P017600002023-05-30 3:33PM EDT1,760.0036.530.000.000.00-265690.39%
RUTW230630P017700002023-05-30 4:03PM EDT1,770.0040.850.000.000.00-583840.00%
RUTW230630P017800002023-05-30 1:20PM EDT1,780.0046.430.000.000.00-114810.00%
RUTW230630P017900002023-05-30 4:03PM EDT1,790.0049.970.000.000.00-73760.00%
RUTW230630P018000002023-05-30 3:47PM EDT1,800.0053.480.000.000.00-181550.00%
RUTW230630P018100002023-05-30 10:56AM EDT1,810.0061.260.000.000.00-11550.00%
RUTW230630P018200002023-05-30 4:03PM EDT1,820.0066.890.000.000.00-111700.00%
RUTW230630P018300002023-05-30 11:00AM EDT1,830.0074.700.000.000.00-1980.00%
RUTW230630P018400002023-05-30 4:03PM EDT1,840.0080.450.000.000.00-1290.00%
RUTW230630P018500002023-05-26 12:07PM EDT1,850.0089.290.000.000.00-2690.00%
RUTW230630P018600002023-05-30 10:51AM EDT1,860.0096.740.000.000.00-2210.00%
RUTW230630P018700002023-05-24 10:01AM EDT1,870.00107.960.000.000.00-41840.00%
RUTW230630P018800002023-05-23 2:28PM EDT1,880.0094.100.000.000.00-81010.00%
RUTW230630P018900002023-05-17 12:24PM EDT1,890.00126.100.000.000.00-460.00%
RUTW230630P019000002023-05-24 3:45PM EDT1,900.00129.940.000.000.00-11110.00%
RUTW230630P019300002023-04-17 3:53PM EDT1,930.00131.52148.40152.300.00-11650.00%
RUTW230630P019400002023-05-16 3:33PM EDT1,940.00190.090.000.000.00--10.00%
RUTW230630P019500002023-01-23 12:06PM EDT1,950.00124.30114.80116.400.00--120.00%
RUTW230630P019700002023-05-19 11:56AM EDT1,970.00192.370.000.000.00-110.00%
RUTW230630P019800002023-05-09 11:32AM EDT1,980.00224.780.000.000.00--40.00%
RUTW230630P019900002023-05-18 1:44PM EDT1,990.00213.260.000.000.00-1100.00%
RUTW230630P020000002023-05-18 1:44PM EDT2,000.00223.160.000.000.00-12070.00%
RUTW230630P020500002023-03-10 4:44PM EDT2,050.00272.87279.00284.700.00-3927.75%
RUTW230630P022500002023-04-27 10:52AM EDT2,250.00506.61464.00469.300.00-110.00%
RUTW230630P023000002023-01-25 12:45PM EDT2,300.00395.00383.10388.100.00-110.00%
RUTW230630P025000002023-02-03 12:23PM EDT2,500.00463.00537.00542.100.00-110.00%