^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour31 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230731C01050000 | 2023-05-03 9:43AM EDT | 1,050.00 | 703.26 | 728.50 | 734.50 | 0.00 | - | 50 | 50 | 74.55% |
| RUTW230731C01100000 | 2023-05-03 9:43AM EDT | 1,100.00 | 654.31 | 679.20 | 685.10 | 0.00 | - | 50 | 50 | 69.93% |
| RUTW230731C01250000 | 2023-03-23 10:35AM EDT | 1,250.00 | 519.50 | 553.70 | 558.40 | 0.00 | - | 2 | 2 | 75.90% |
| RUTW230731C01350000 | 2023-03-23 10:32AM EDT | 1,350.00 | 427.70 | 457.80 | 462.30 | 0.00 | - | 2 | 2 | 65.91% |
| RUTW230731C01400000 | 2023-03-14 10:05AM EDT | 1,400.00 | 423.56 | 420.50 | 425.30 | 0.00 | - | 3 | 5 | 66.93% |
| RUTW230731C01450000 | 2023-03-09 2:11PM EDT | 1,450.00 | 430.28 | 332.90 | 338.70 | 0.00 | - | - | 3 | 40.18% |
| RUTW230731C01500000 | 2023-03-14 10:05AM EDT | 1,500.00 | 334.86 | 328.00 | 332.50 | 0.00 | - | 3 | 2 | 57.44% |
| RUTW230731C01600000 | 2023-04-03 3:41PM EDT | 1,600.00 | 246.39 | 185.60 | 189.20 | 0.00 | - | 2 | 2 | 25.34% |
| RUTW230731C01620000 | 2023-05-23 2:21PM EDT | 1,620.00 | 205.00 | 183.20 | 188.40 | 0.00 | - | 1 | 0 | 32.40% |
| RUTW230731C01640000 | 2023-03-27 10:06AM EDT | 1,640.00 | 182.77 | 145.50 | 148.70 | 0.00 | - | - | 1 | 20.96% |
| RUTW230731C01650000 | 2023-05-02 12:00PM EDT | 1,650.00 | 130.76 | 158.00 | 163.10 | 0.00 | - | 1 | 1 | 30.67% |
| RUTW230731C01670000 | 2023-03-27 11:43AM EDT | 1,670.00 | 157.72 | 123.90 | 126.90 | 0.00 | - | - | 4 | 21.50% |
| RUTW230731C01680000 | 2023-03-24 10:31AM EDT | 1,680.00 | 137.49 | 163.50 | 167.10 | 0.00 | - | 3 | 0 | 39.49% |
| RUTW230731C01700000 | 2023-05-22 11:20AM EDT | 1,700.00 | 131.52 | 118.10 | 122.90 | 0.00 | - | 1 | 16 | 27.80% |
| RUTW230731C01710000 | 2023-04-04 3:34PM EDT | 1,710.00 | 134.05 | 88.50 | 91.40 | 0.00 | - | 2 | 2 | 18.47% |
| RUTW230731C01720000 | 2023-05-22 11:20AM EDT | 1,720.00 | 116.09 | 103.30 | 107.80 | 0.00 | - | 1 | 2 | 26.69% |
| RUTW230731C01730000 | 2023-05-24 3:26PM EDT | 1,730.00 | 99.33 | 96.10 | 100.60 | 0.00 | - | 1 | 30 | 26.19% |
| RUTW230731C01740000 | 2023-04-03 9:30AM EDT | 1,740.00 | 145.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW230731C01750000 | 2023-05-25 10:10AM EDT | 1,750.00 | 74.51 | 82.30 | 86.60 | 0.00 | - | 1 | 4 | 25.14% |
| RUTW230731C01760000 | 2023-05-24 3:33PM EDT | 1,760.00 | 81.00 | 75.80 | 80.00 | 0.00 | - | 3 | 4 | 24.65% |
| RUTW230731C01770000 | 2023-05-11 9:54AM EDT | 1,770.00 | 64.22 | 69.40 | 73.50 | 0.00 | - | - | 3 | 24.14% |
| RUTW230731C01780000 | 2023-05-22 9:57AM EDT | 1,780.00 | 70.78 | 63.40 | 67.30 | 0.00 | - | 4 | 18 | 23.66% |
| RUTW230731C01790000 | 2023-05-26 12:24PM EDT | 1,790.00 | 57.85 | 58.10 | 60.80 | +1.85 | +3.30% | 1 | 18 | 23.00% |
| RUTW230731C01800000 | 2023-05-25 10:10AM EDT | 1,800.00 | 46.52 | 52.50 | 55.20 | 0.00 | - | 1 | 11 | 22.56% |
| RUTW230731C01810000 | 2023-05-24 3:24PM EDT | 1,810.00 | 49.45 | 47.20 | 49.90 | 0.00 | - | 3 | 12 | 22.14% |
| RUTW230731C01820000 | 2023-05-25 2:12PM EDT | 1,820.00 | 37.18 | 42.20 | 44.90 | 0.00 | - | 38 | 46 | 21.74% |
| RUTW230731C01830000 | 2023-05-26 3:34PM EDT | 1,830.00 | 38.46 | 37.60 | 40.20 | +4.83 | +14.36% | 4 | 13 | 21.35% |
| RUTW230731C01840000 | 2023-05-26 2:14PM EDT | 1,840.00 | 32.76 | 33.20 | 35.90 | +4.73 | +16.87% | 6 | 70 | 21.01% |
| RUTW230731C01850000 | 2023-05-26 9:57AM EDT | 1,850.00 | 24.87 | 29.40 | 31.70 | -1.31 | -5.00% | 3 | 98 | 20.61% |
| RUTW230731C01860000 | 2023-05-26 2:14PM EDT | 1,860.00 | 25.26 | 25.50 | 28.10 | +3.73 | +17.32% | 3 | 37 | 20.33% |
| RUTW230731C01870000 | 2023-05-23 2:23PM EDT | 1,870.00 | 31.97 | 22.20 | 24.40 | 0.00 | - | 11 | 44 | 19.91% |
| RUTW230731C01880000 | 2023-05-26 3:34PM EDT | 1,880.00 | 20.20 | 19.10 | 21.40 | -7.37 | -26.73% | 1 | 22 | 19.65% |
| RUTW230731C01890000 | 2023-05-23 2:23PM EDT | 1,890.00 | 24.77 | 16.40 | 18.60 | 0.00 | - | 15 | 57 | 19.38% |
| RUTW230731C01900000 | 2023-05-24 3:18PM EDT | 1,900.00 | 15.91 | 14.10 | 16.10 | 0.00 | - | 4 | 110 | 19.13% |
| RUTW230731C01910000 | 2023-05-24 9:46AM EDT | 1,910.00 | 14.68 | 12.00 | 14.00 | 0.00 | - | 1 | 16 | 18.97% |
| RUTW230731C01920000 | 2023-05-25 9:32AM EDT | 1,920.00 | 10.34 | 10.20 | 11.80 | 0.00 | - | 5 | 9 | 18.64% |
| RUTW230731C01930000 | 2023-05-23 9:40AM EDT | 1,930.00 | 13.51 | 8.60 | 10.40 | 0.00 | - | 3 | 9 | 18.63% |
| RUTW230731C01940000 | 2023-05-26 10:05AM EDT | 1,940.00 | 6.57 | 7.20 | 9.00 | -0.93 | -12.40% | 3 | 22 | 18.54% |
| RUTW230731C01950000 | 2023-05-26 10:05AM EDT | 1,950.00 | 5.65 | 6.10 | 7.70 | -0.43 | -7.07% | 3 | 36 | 18.41% |
| RUTW230731C01960000 | 2023-05-26 9:44AM EDT | 1,960.00 | 5.17 | 5.10 | 6.70 | -1.02 | -16.48% | 1 | 25 | 18.39% |
| RUTW230731C01970000 | 2023-05-25 1:50PM EDT | 1,970.00 | 4.48 | 4.30 | 5.90 | 0.00 | - | 2 | 30 | 18.44% |
| RUTW230731C01980000 | 2023-05-26 9:44AM EDT | 1,980.00 | 3.82 | 3.50 | 5.10 | +3.82 | - | 1 | 3 | 18.42% |
| RUTW230731C01990000 | 2023-05-22 3:53PM EDT | 1,990.00 | 5.44 | 2.95 | 4.50 | 0.00 | - | 15 | 17 | 18.49% |
| RUTW230731C02000000 | 2023-05-24 12:55PM EDT | 2,000.00 | 3.28 | 2.60 | 3.70 | 0.00 | - | 2 | 39 | 18.29% |
| RUTW230731C02010000 | 2023-05-22 2:53PM EDT | 2,010.00 | 4.41 | 2.00 | 3.40 | +4.41 | - | - | 3 | 18.53% |
| RUTW230731C02020000 | 2023-05-23 12:36PM EDT | 2,020.00 | 3.95 | 1.65 | 3.00 | 0.00 | - | 3 | 14 | 18.62% |
| RUTW230731C02050000 | 2023-05-25 3:37PM EDT | 2,050.00 | 1.42 | 1.10 | 2.00 | 0.00 | - | 250 | 275 | 18.79% |
| RUTW230731C02090000 | 2023-05-03 1:31PM EDT | 2,090.00 | 1.01 | 0.35 | 1.55 | 0.00 | - | 10 | 13 | 19.94% |
| RUTW230731C02100000 | 2023-05-25 3:37PM EDT | 2,100.00 | 0.82 | 0.30 | 1.45 | 0.00 | - | 250 | 307 | 20.20% |
| RUTW230731C02110000 | 2023-04-03 9:34AM EDT | 2,110.00 | 7.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 25.68% |
| RUTW230731C02180000 | 2023-04-17 2:16PM EDT | 2,180.00 | 1.75 | 0.00 | 0.85 | 0.00 | - | - | 10 | 22.08% |
| RUTW230731C02210000 | 2023-04-14 1:10PM EDT | 2,210.00 | 0.96 | 0.00 | 0.70 | 0.00 | - | - | 2 | 22.72% |
| RUTW230731C02250000 | 2023-03-22 11:29AM EDT | 2,250.00 | 1.11 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 25.47% |
| RUTW230731C02280000 | 2023-03-14 3:18PM EDT | 2,280.00 | 1.90 | 0.05 | 1.05 | 0.00 | - | 5 | 5 | 26.84% |
| RUTW230731C02300000 | 2023-05-02 12:54PM EDT | 2,300.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 97 | 59 | 26.21% |
| RUTW230731C02350000 | 2023-03-22 11:29AM EDT | 2,350.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 28.31% |
| RUTW230731C02400000 | 2023-03-14 12:48PM EDT | 2,400.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 10 | 21 | 29.59% |
| RUTW230731C02500000 | 2023-03-14 12:48PM EDT | 2,500.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 32.37% |
| RUTW230731C02550000 | 2023-02-07 11:53AM EDT | 2,550.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.23% |
| RUTW230731C02750000 | 2023-03-09 1:34PM EDT | 2,750.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 40.05% |
| RUTW230731C02800000 | 2023-03-20 11:38AM EDT | 2,800.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 43.23% |
| RUTW230731C02850000 | 2023-03-09 1:34PM EDT | 2,850.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 40 | 42.87% |
Options de ventepour31 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230731P01000000 | 2023-04-25 1:26PM EDT | 1,000.00 | 1.91 | 0.40 | 1.30 | 0.00 | - | 100 | 117 | 56.47% |
| RUTW230731P01100000 | 2023-05-24 1:14PM EDT | 1,100.00 | 1.44 | 0.95 | 1.45 | 0.00 | - | 1 | 7,163 | 50.01% |
| RUTW230731P01150000 | 2023-05-24 1:13PM EDT | 1,150.00 | 1.90 | 1.10 | 1.95 | 0.00 | - | 1 | 60 | 49.05% |
| RUTW230731P01200000 | 2023-05-26 2:21PM EDT | 1,200.00 | 1.82 | 1.50 | 2.40 | -0.62 | -25.41% | 22 | 221 | 46.23% |
| RUTW230731P01250000 | 2023-05-26 2:21PM EDT | 1,250.00 | 2.32 | 1.95 | 2.95 | -0.85 | -26.81% | 1 | 2 | 43.43% |
| RUTW230731P01300000 | 2023-05-26 2:21PM EDT | 1,300.00 | 3.02 | 2.60 | 3.70 | -1.46 | -32.59% | 2 | 198 | 40.80% |
| RUTW230731P01350000 | 2023-05-26 2:21PM EDT | 1,350.00 | 3.96 | 3.40 | 4.60 | -0.86 | -17.84% | 4 | 126 | 38.12% |
| RUTW230731P01400000 | 2023-05-24 3:41PM EDT | 1,400.00 | 6.40 | 4.50 | 5.80 | 0.00 | - | 2 | 459 | 35.53% |
| RUTW230731P01450000 | 2023-05-26 11:30AM EDT | 1,450.00 | 7.45 | 6.20 | 7.60 | +0.84 | +12.71% | 6 | 21 | 33.20% |
| RUTW230731P01500000 | 2023-05-26 11:30AM EDT | 1,500.00 | 10.18 | 8.60 | 10.00 | -1.84 | -15.31% | 5 | 557 | 30.87% |
| RUTW230731P01530000 | 2023-05-26 10:05AM EDT | 1,530.00 | 12.90 | 10.50 | 11.90 | -3.11 | -19.43% | 2 | 214 | 29.53% |
| RUTW230731P01540000 | 2023-05-24 11:26AM EDT | 1,540.00 | 14.53 | 11.20 | 12.60 | 0.00 | - | 20 | 180 | 29.07% |
| RUTW230731P01550000 | 2023-05-18 3:23PM EDT | 1,550.00 | 12.80 | 12.00 | 13.40 | 0.00 | - | 2 | 516 | 28.64% |
| RUTW230731P01560000 | 2023-05-23 12:36PM EDT | 1,560.00 | 12.75 | 12.80 | 14.30 | 0.00 | - | 3 | 23 | 28.25% |
| RUTW230731P01570000 | 2023-05-25 11:41AM EDT | 1,570.00 | 20.59 | 13.70 | 15.20 | 0.00 | - | 24 | 61 | 27.81% |
| RUTW230731P01580000 | 2023-05-17 11:23AM EDT | 1,580.00 | 19.94 | 14.70 | 16.20 | 0.00 | - | 10 | 138 | 27.40% |
| RUTW230731P01590000 | 2023-05-25 11:34AM EDT | 1,590.00 | 23.06 | 15.80 | 17.20 | +23.06 | - | - | 6 | 26.95% |
| RUTW230731P01600000 | 2023-05-25 11:41AM EDT | 1,600.00 | 24.97 | 16.90 | 18.30 | 0.00 | - | 6 | 12 | 26.52% |
| RUTW230731P01610000 | 2023-05-25 11:56AM EDT | 1,610.00 | 26.04 | 18.10 | 19.50 | 0.00 | - | 10 | 21 | 26.09% |
| RUTW230731P01620000 | 2023-05-25 2:36PM EDT | 1,620.00 | 26.45 | 19.40 | 20.80 | 0.00 | - | 5 | 14 | 25.68% |
| RUTW230731P01630000 | 2023-05-26 10:25AM EDT | 1,630.00 | 23.23 | 20.20 | 22.20 | +5.05 | +27.78% | 3 | 2 | 25.27% |
| RUTW230731P01640000 | 2023-05-26 9:46AM EDT | 1,640.00 | 26.09 | 21.60 | 23.70 | +6.80 | +35.25% | 1 | 2 | 24.86% |
| RUTW230731P01650000 | 2023-05-25 9:35AM EDT | 1,650.00 | 28.81 | 23.20 | 25.30 | 0.00 | - | 1 | 32 | 24.44% |
| RUTW230731P01660000 | 2023-05-26 10:24AM EDT | 1,660.00 | 28.43 | 24.90 | 27.10 | -4.13 | -12.68% | 6 | 138 | 24.06% |
| RUTW230731P01670000 | 2023-05-26 2:11PM EDT | 1,670.00 | 29.49 | 26.70 | 28.90 | -6.87 | -18.89% | 24 | 99 | 23.63% |
| RUTW230731P01680000 | 2023-05-26 2:04PM EDT | 1,680.00 | 31.09 | 28.50 | 30.80 | -5.61 | -15.29% | 3 | 246 | 23.18% |
| RUTW230731P01690000 | 2023-05-26 11:48AM EDT | 1,690.00 | 34.72 | 30.70 | 32.90 | -5.01 | -12.61% | 15 | 103 | 22.76% |
| RUTW230731P01700000 | 2023-05-26 4:12PM EDT | 1,700.00 | 34.50 | 33.10 | 35.10 | -6.80 | -16.46% | 15 | 682 | 22.32% |
| RUTW230731P01710000 | 2023-05-26 10:24AM EDT | 1,710.00 | 39.47 | 35.30 | 37.50 | -5.27 | -11.78% | 10 | 426 | 21.89% |
| RUTW230731P01720000 | 2023-05-26 2:11PM EDT | 1,720.00 | 41.10 | 37.60 | 40.00 | -7.71 | -15.80% | 45 | 136 | 21.44% |
| RUTW230731P01730000 | 2023-05-26 2:04PM EDT | 1,730.00 | 43.41 | 40.30 | 42.70 | -9.74 | -18.33% | 33 | 491 | 20.99% |
| RUTW230731P01740000 | 2023-05-26 4:14PM EDT | 1,740.00 | 44.80 | 43.20 | 45.60 | -10.44 | -18.90% | 27 | 212 | 20.53% |
| RUTW230731P01750000 | 2023-05-26 11:33AM EDT | 1,750.00 | 53.03 | 46.40 | 48.70 | -4.74 | -8.20% | 10 | 346 | 20.08% |
| RUTW230731P01760000 | 2023-05-26 2:54PM EDT | 1,760.00 | 51.98 | 49.40 | 52.00 | -11.84 | -18.55% | 38 | 332 | 19.61% |
| RUTW230731P01770000 | 2023-05-26 2:04PM EDT | 1,770.00 | 56.72 | 52.90 | 55.60 | -10.70 | -15.87% | 2 | 170 | 19.16% |
| RUTW230731P01780000 | 2023-05-26 3:34PM EDT | 1,780.00 | 60.04 | 56.80 | 59.30 | -5.99 | -9.07% | 5 | 147 | 18.65% |
| RUTW230731P01790000 | 2023-05-26 12:24PM EDT | 1,790.00 | 64.60 | 60.70 | 63.40 | -17.54 | -21.35% | 1 | 186 | 18.18% |
| RUTW230731P01800000 | 2023-05-25 1:24PM EDT | 1,800.00 | 81.32 | 65.00 | 67.70 | 0.00 | - | 1 | 152 | 17.67% |
| RUTW230731P01810000 | 2023-05-25 2:36PM EDT | 1,810.00 | 87.85 | 69.50 | 72.40 | 0.00 | - | 3 | 12 | 17.19% |
| RUTW230731P01820000 | 2023-05-25 10:30AM EDT | 1,820.00 | 91.38 | 74.40 | 77.40 | 0.00 | - | 4 | 34 | 16.70% |
| RUTW230731P01830000 | 2023-05-26 3:34PM EDT | 1,830.00 | 83.42 | 79.20 | 83.30 | +83.42 | - | 1 | 9 | 16.40% |
| RUTW230731P01840000 | 2023-05-24 1:45PM EDT | 1,840.00 | 95.16 | 84.70 | 88.90 | +95.16 | - | - | 2 | 15.86% |
| RUTW230731P01850000 | 2023-05-24 9:58AM EDT | 1,850.00 | 103.00 | 90.50 | 94.80 | 0.00 | - | 1 | 5 | 15.27% |
| RUTW230731P01860000 | 2023-05-25 10:46AM EDT | 1,860.00 | 116.63 | 96.70 | 101.10 | +116.63 | - | - | 16 | 14.67% |
| RUTW230731P01870000 | 2023-05-22 12:07PM EDT | 1,870.00 | 91.41 | 103.10 | 107.60 | 0.00 | - | 5 | 7 | 13.94% |
| RUTW230731P01880000 | 2023-03-20 1:48PM EDT | 1,880.00 | 160.11 | 105.80 | 109.30 | 0.00 | - | 2 | 0 | 9.51% |
| RUTW230731P01900000 | 2023-05-25 11:08AM EDT | 1,900.00 | 149.00 | 124.40 | 129.20 | 0.00 | - | 1 | 35 | 10.70% |
| RUTW230731P01910000 | 2023-05-25 11:08AM EDT | 1,910.00 | 157.18 | 132.10 | 137.00 | 0.00 | - | 1 | 15 | 6.54% |
| RUTW230731P01930000 | 2023-05-05 9:39AM EDT | 1,930.00 | 177.30 | 148.30 | 153.50 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW230731P01970000 | 2023-05-26 3:44PM EDT | 1,970.00 | 187.10 | 183.30 | 188.80 | +187.10 | - | 2 | 0 | 0.00% |
| RUTW230731P01990000 | 2023-04-27 10:52AM EDT | 1,990.00 | 245.33 | 201.70 | 207.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW230731P02030000 | 2023-04-18 11:50AM EDT | 2,030.00 | 225.79 | 227.70 | 232.90 | 0.00 | - | - | 0 | 0.00% |
| RUTW230731P02250000 | 2023-04-27 10:52AM EDT | 2,250.00 | 498.48 | 455.70 | 461.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.