^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour31 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230831C01600000 | 2023-05-23 12:51PM EDT | 1,600.00 | 240.97 | 259.70 | 264.10 | 0.00 | - | 4 | 6 | 33.35% |
| RUTW230831C01630000 | 2023-05-19 9:54AM EDT | 1,630.00 | 208.35 | 233.00 | 237.40 | 0.00 | - | 1 | 0 | 31.75% |
| RUTW230831C01700000 | 2023-05-30 11:43AM EDT | 1,700.00 | 128.71 | 173.40 | 177.50 | 0.00 | - | 2 | 8 | 28.20% |
| RUTW230831C01720000 | 2023-05-02 11:24AM EDT | 1,720.00 | 98.48 | 112.90 | 115.90 | 0.00 | - | 1 | 1 | 10.35% |
| RUTW230831C01730000 | 2023-06-02 12:14PM EDT | 1,730.00 | 135.68 | 149.40 | 153.30 | +19.06 | +16.34% | 2 | 3 | 26.78% |
| RUTW230831C01740000 | 2023-06-02 11:16AM EDT | 1,740.00 | 127.00 | 141.60 | 145.40 | +42.64 | +50.55% | 2 | 0 | 26.30% |
| RUTW230831C01750000 | 2023-06-01 12:23PM EDT | 1,750.00 | 93.60 | 134.00 | 137.70 | 0.00 | - | 1 | 9 | 25.85% |
| RUTW230831C01760000 | 2023-05-24 2:20PM EDT | 1,760.00 | 92.52 | 126.50 | 130.20 | 0.00 | - | - | 4 | 25.42% |
| RUTW230831C01770000 | 2023-05-31 12:44PM EDT | 1,770.00 | 66.86 | 119.20 | 122.80 | 0.00 | - | 2 | 36 | 24.98% |
| RUTW230831C01780000 | 2023-06-01 11:00AM EDT | 1,780.00 | 69.46 | 112.00 | 115.60 | 0.00 | - | 1 | 48 | 24.56% |
| RUTW230831C01790000 | 2023-05-24 2:51PM EDT | 1,790.00 | 75.60 | 105.00 | 108.50 | 0.00 | - | - | 44 | 24.13% |
| RUTW230831C01800000 | 2023-05-30 11:15AM EDT | 1,800.00 | 62.89 | 98.30 | 101.60 | 0.00 | - | 1 | 3 | 23.71% |
| RUTW230831C01810000 | 2023-06-02 2:07PM EDT | 1,810.00 | 87.40 | 91.70 | 95.00 | +22.58 | +34.83% | 1 | 24 | 23.34% |
| RUTW230831C01820000 | 2023-06-02 1:33PM EDT | 1,820.00 | 80.60 | 85.30 | 88.50 | +28.07 | +53.44% | 1 | 18 | 22.94% |
| RUTW230831C01830000 | 2023-05-31 2:01PM EDT | 1,830.00 | 40.34 | 79.10 | 82.30 | 0.00 | - | 1 | 250 | 22.58% |
| RUTW230831C01850000 | 2023-05-25 10:02AM EDT | 1,850.00 | 42.25 | 67.50 | 70.50 | 0.00 | - | 10 | 57 | 21.86% |
| RUTW230831C01860000 | 2023-05-31 11:51AM EDT | 1,860.00 | 26.67 | 62.00 | 65.00 | 0.00 | - | 1 | 17 | 21.53% |
| RUTW230831C01870000 | 2023-06-01 1:54PM EDT | 1,870.00 | 31.30 | 56.90 | 59.70 | 0.00 | - | 1 | 34 | 21.20% |
| RUTW230831C01880000 | 2023-05-25 9:37AM EDT | 1,880.00 | 31.74 | 52.00 | 54.70 | 0.00 | - | - | 8 | 20.89% |
| RUTW230831C01890000 | 2023-05-31 1:14PM EDT | 1,890.00 | 19.99 | 47.40 | 50.00 | 0.00 | - | 1 | 10 | 20.60% |
| RUTW230831C01900000 | 2023-06-01 1:09PM EDT | 1,900.00 | 34.28 | 43.10 | 45.60 | +12.97 | +60.86% | 1 | 14 | 20.34% |
| RUTW230831C01920000 | 2023-06-01 1:09PM EDT | 1,920.00 | 16.51 | 35.20 | 37.60 | 0.00 | - | 1 | 7 | 19.86% |
| RUTW230831C01940000 | 2023-05-26 1:32PM EDT | 1,940.00 | 16.49 | 28.50 | 30.60 | 0.00 | - | 2 | 6 | 19.41% |
| RUTW230831C01950000 | 2023-06-02 11:08AM EDT | 1,950.00 | 23.30 | 25.50 | 27.00 | +12.40 | +113.76% | 11 | 360 | 19.04% |
| RUTW230831C01980000 | 2023-04-25 1:09PM EDT | 1,980.00 | 15.19 | 7.40 | 9.60 | 0.00 | - | 1 | 1 | 14.48% |
| RUTW230831C01990000 | 2023-05-30 11:13AM EDT | 1,990.00 | 7.15 | 16.00 | 17.70 | 0.00 | - | 2 | 22 | 18.63% |
| RUTW230831C02000000 | 2023-06-02 11:08AM EDT | 2,000.00 | 9.50 | 14.20 | 15.80 | +4.00 | +72.73% | 6 | 43 | 18.52% |
| RUTW230831C02030000 | 2023-04-25 1:09PM EDT | 2,030.00 | 8.19 | 3.40 | 5.50 | 0.00 | - | 1 | 1 | 15.05% |
| RUTW230831C02050000 | 2023-05-18 10:05AM EDT | 2,050.00 | 3.81 | 7.60 | 8.90 | 0.00 | - | 25 | 25 | 18.23% |
| RUTW230831C02120000 | 2023-05-03 1:34PM EDT | 2,120.00 | 1.91 | 2.65 | 3.50 | 0.00 | - | 10 | 10 | 17.78% |
| RUTW230831C02130000 | 2023-05-03 1:34PM EDT | 2,130.00 | 1.75 | 2.45 | 3.20 | 0.00 | - | 10 | 10 | 17.91% |
| RUTW230831C02350000 | 2023-03-24 9:59AM EDT | 2,350.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 6 | 0 | 22.57% |
Options de ventepour31 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230831P01000000 | 2023-05-30 1:59PM EDT | 1,000.00 | 1.25 | 0.25 | 1.50 | 0.00 | - | 40 | 41 | 50.44% |
| RUTW230831P01050000 | 2023-05-02 1:46PM EDT | 1,050.00 | 3.73 | 1.05 | 2.00 | 0.00 | - | 17 | 52 | 50.15% |
| RUTW230831P01150000 | 2023-05-17 10:30AM EDT | 1,150.00 | 3.93 | 0.95 | 2.15 | 0.00 | - | - | 5 | 44.86% |
| RUTW230831P01200000 | 2023-06-01 11:14AM EDT | 1,200.00 | 3.20 | 1.35 | 2.45 | 0.00 | - | 9 | 82 | 42.03% |
| RUTW230831P01250000 | 2023-05-17 3:08PM EDT | 1,250.00 | 5.06 | 1.80 | 2.90 | 0.00 | - | 6 | 58 | 39.51% |
| RUTW230831P01300000 | 2023-05-17 3:08PM EDT | 1,300.00 | 6.51 | 2.40 | 3.50 | 0.00 | - | 1 | 334 | 37.13% |
| RUTW230831P01400000 | 2023-06-02 10:38AM EDT | 1,400.00 | 6.10 | 4.30 | 5.40 | -4.00 | -39.60% | 6 | 32 | 32.80% |
| RUTW230831P01450000 | 2023-06-02 3:07PM EDT | 1,450.00 | 6.40 | 5.80 | 6.90 | -3.60 | -36.00% | 29 | 29 | 30.82% |
| RUTW230831P01500000 | 2023-05-25 11:25AM EDT | 1,500.00 | 19.87 | 7.70 | 8.90 | 0.00 | - | 1 | 51 | 28.89% |
| RUTW230831P01530000 | 2023-05-31 1:16PM EDT | 1,530.00 | 19.60 | 9.20 | 10.50 | 0.00 | - | 1 | 2 | 27.81% |
| RUTW230831P01540000 | 2023-05-10 3:45PM EDT | 1,540.00 | 25.60 | 9.80 | 11.10 | 0.00 | - | 1 | 7 | 27.45% |
| RUTW230831P01550000 | 2023-06-02 3:07PM EDT | 1,550.00 | 11.31 | 10.40 | 11.70 | -10.59 | -48.36% | 50 | 57 | 27.07% |
| RUTW230831P01560000 | 2023-05-02 10:56AM EDT | 1,560.00 | 38.04 | 19.30 | 20.30 | 0.00 | - | 1 | 3 | 31.14% |
| RUTW230831P01570000 | 2023-05-09 3:58PM EDT | 1,570.00 | 33.23 | 11.80 | 13.10 | 0.00 | - | 18 | 41 | 26.36% |
| RUTW230831P01580000 | 2023-05-31 12:05PM EDT | 1,580.00 | 26.59 | 12.50 | 13.90 | 0.00 | - | 5 | 25 | 26.03% |
| RUTW230831P01600000 | 2023-05-25 10:20AM EDT | 1,600.00 | 32.35 | 14.10 | 15.60 | 0.00 | - | 1 | 8 | 25.34% |
| RUTW230831P01610000 | 2023-05-26 4:13PM EDT | 1,610.00 | 28.40 | 15.00 | 16.50 | 0.00 | - | 30 | 30 | 24.97% |
| RUTW230831P01620000 | 2023-05-26 4:13PM EDT | 1,620.00 | 30.00 | 16.00 | 17.50 | 0.00 | - | 30 | 30 | 24.63% |
| RUTW230831P01630000 | 2023-03-13 9:31AM EDT | 1,630.00 | 74.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW230831P01640000 | 2023-05-31 12:05PM EDT | 1,640.00 | 37.46 | 18.10 | 19.70 | 0.00 | - | 5 | 7 | 23.95% |
| RUTW230831P01650000 | 2023-06-02 3:07PM EDT | 1,650.00 | 20.52 | 19.30 | 20.80 | -15.84 | -43.56% | 25 | 0 | 23.56% |
| RUTW230831P01660000 | 2023-05-17 3:06PM EDT | 1,660.00 | 38.36 | 20.50 | 22.10 | 0.00 | - | - | 10 | 23.23% |
| RUTW230831P01670000 | 2023-05-23 3:27PM EDT | 1,670.00 | 38.16 | 21.80 | 23.50 | 0.00 | - | - | 2 | 22.90% |
| RUTW230831P01680000 | 2023-05-09 9:49AM EDT | 1,680.00 | 59.05 | 23.20 | 24.90 | 0.00 | - | 5 | 2 | 22.54% |
| RUTW230831P01690000 | 2023-05-31 11:52AM EDT | 1,690.00 | 50.65 | 24.70 | 26.40 | 0.00 | - | 2 | 15 | 22.18% |
| RUTW230831P01700000 | 2023-06-02 4:09PM EDT | 1,700.00 | 26.93 | 26.30 | 28.10 | -17.46 | -39.33% | 5 | 66 | 21.86% |
| RUTW230831P01710000 | 2023-05-24 1:46PM EDT | 1,710.00 | 54.07 | 28.00 | 29.80 | 0.00 | - | 2 | 12 | 21.50% |
| RUTW230831P01720000 | 2023-05-31 1:16PM EDT | 1,720.00 | 57.73 | 29.80 | 31.60 | 0.00 | - | 6 | 11 | 21.13% |
| RUTW230831P01730000 | 2023-05-31 2:01PM EDT | 1,730.00 | 59.24 | 31.70 | 33.60 | 0.00 | - | 1 | 18 | 20.79% |
| RUTW230831P01740000 | 2023-05-17 3:47PM EDT | 1,740.00 | 57.81 | 33.80 | 35.70 | 0.00 | - | 14 | 24 | 20.44% |
| RUTW230831P01750000 | 2023-06-02 4:09PM EDT | 1,750.00 | 36.93 | 36.00 | 37.90 | -31.28 | -45.86% | 5 | 200 | 20.08% |
| RUTW230831P01760000 | 2023-05-22 3:54PM EDT | 1,760.00 | 57.48 | 38.30 | 40.30 | 0.00 | - | 10 | 11 | 19.73% |
| RUTW230831P01770000 | 2023-06-02 2:48PM EDT | 1,770.00 | 43.83 | 40.80 | 42.90 | -18.38 | -29.55% | 26 | 14 | 19.40% |
| RUTW230831P01780000 | 2023-05-31 2:01PM EDT | 1,780.00 | 78.83 | 43.40 | 45.60 | 0.00 | - | 1 | 5 | 19.04% |
| RUTW230831P01790000 | 2023-05-17 11:18AM EDT | 1,790.00 | 83.77 | 46.30 | 48.40 | 0.00 | - | 1 | 2 | 18.66% |
| RUTW230831P01800000 | 2023-06-01 9:52AM EDT | 1,800.00 | 90.86 | 49.30 | 51.50 | 0.00 | - | 1 | 44 | 18.31% |
| RUTW230831P01810000 | 2023-06-01 10:23AM EDT | 1,810.00 | 68.24 | 52.50 | 54.80 | -23.92 | -25.95% | 1 | 24 | 17.96% |
| RUTW230831P01820000 | 2023-06-01 1:54PM EDT | 1,820.00 | 83.58 | 55.90 | 58.30 | 0.00 | - | 1 | 20 | 17.60% |
| RUTW230831P01830000 | 2023-06-02 2:48PM EDT | 1,830.00 | 63.75 | 59.60 | 62.00 | -43.38 | -40.49% | 52 | 250 | 17.23% |
| RUTW230831P01850000 | 2023-05-11 10:33AM EDT | 1,850.00 | 132.21 | 67.60 | 70.20 | 0.00 | - | 1 | 8 | 16.52% |
| RUTW230831P01860000 | 2023-05-11 10:33AM EDT | 1,860.00 | 138.37 | 71.90 | 74.60 | 0.00 | - | 1 | 6 | 16.13% |
| RUTW230831P01880000 | 2023-03-10 10:43AM EDT | 1,880.00 | 140.63 | 148.90 | 155.50 | 0.00 | - | - | 0 | 35.28% |
| RUTW230831P01900000 | 2023-05-19 9:54AM EDT | 1,900.00 | 120.28 | 92.10 | 95.10 | 0.00 | - | 1 | 1 | 14.52% |
| RUTW230831P01930000 | 2023-05-10 1:36PM EDT | 1,930.00 | 183.70 | 110.00 | 113.40 | 0.00 | - | 1 | 2 | 13.07% |
| RUTW230831P02190000 | 2023-05-23 10:46AM EDT | 2,190.00 | 353.56 | 334.80 | 339.60 | 0.00 | - | - | 2 | 0.00% |
| RUTW230831P02200000 | 2023-05-23 10:46AM EDT | 2,200.00 | 363.24 | 344.50 | 349.30 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.