^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230915C009500002023-05-17 2:58PM EDT950.00830.55830.80836.700.00--169.54%
RUT230915C010000002023-05-25 2:16PM EDT1,000.00765.52782.00787.900.00-4466.07%
RUT230915C012500002023-05-02 2:27PM EDT1,250.00499.92539.90545.600.00-2151.79%
RUT230915C013000002023-05-02 11:27AM EDT1,300.00443.69492.10497.800.00-12348.61%
RUT230915C013500002023-04-10 12:21PM EDT1,350.00440.35435.10439.200.00-12210338.99%
RUT230915C014000002023-05-22 3:26PM EDT1,400.00423.00397.90403.400.00-16942.58%
RUT230915C014500002023-05-18 11:08AM EDT1,450.00360.59351.70357.200.00-21739.79%
RUT230915C014600002023-01-31 11:18AM EDT1,460.00492.83484.10490.300.00--2087.00%
RUT230915C014700002023-01-31 11:17AM EDT1,470.00483.34475.10481.300.00--2085.94%
RUT230915C014800002023-01-31 11:20AM EDT1,480.00476.14466.20472.400.00--3084.92%
RUT230915C014900002023-02-02 11:23AM EDT1,490.00539.44480.20487.100.00--4091.04%
RUT230915C015000002023-05-23 12:07PM EDT1,500.00346.76306.50311.800.00-3046237.09%
RUT230915C015100002023-03-20 10:37AM EDT1,510.00315.96322.70327.100.00-226145.32%
RUT230915C015200002023-01-30 12:32PM EDT1,520.00437.39427.00433.000.00--1079.70%
RUT230915C015300002023-03-20 11:19AM EDT1,530.00298.76303.60308.800.00-232643.81%
RUT230915C015400002023-03-23 1:33PM EDT1,540.00259.92297.70302.100.00-234243.85%
RUT230915C015500002023-05-23 11:33AM EDT1,550.00304.62262.40267.500.00-239934.50%
RUT230915C015600002023-05-16 4:03PM EDT1,560.00225.81253.80259.000.00-122234.06%
RUT230915C015700002023-05-23 2:37PM EDT1,570.00264.09245.20250.400.00-621733.57%
RUT230915C015800002023-05-15 4:11PM EDT1,580.00232.33236.70241.800.00-436633.07%
RUT230915C015900002023-05-17 10:07AM EDT1,590.00206.30228.30233.400.00-236232.61%
RUT230915C016000002023-05-25 11:32AM EDT1,600.00197.92220.00225.000.00-269632.14%
RUT230915C016100002023-05-18 10:21AM EDT1,610.00219.27211.70216.700.00-213831.67%
RUT230915C016200002023-05-22 10:05AM EDT1,620.00213.27203.50208.400.00-6518431.19%
RUT230915C016300002023-05-10 2:35PM EDT1,630.00188.17195.40200.300.00-226430.74%
RUT230915C016400002023-05-23 1:44PM EDT1,640.00213.46187.40192.200.00-103330.27%
RUT230915C016500002023-05-25 11:52AM EDT1,650.00178.94179.50184.30+19.32+12.10%21129.84%
RUT230915C016600002023-05-15 10:16AM EDT1,660.00159.62171.70176.400.00-2529.39%
RUT230915C016800002023-03-27 9:33AM EDT1,680.00175.18138.80141.800.00-210123.06%
RUT230915C016900002023-03-09 2:48PM EDT1,690.00239.19160.80162.800.00-2330.65%
RUT230915C017000002023-05-25 11:52AM EDT1,700.00141.17141.50146.00+17.27+13.94%244727.64%
RUT230915C017100002023-01-27 1:50PM EDT1,710.00285.38267.10270.100.00-10561.83%
RUT230915C017200002023-05-02 11:24AM EDT1,720.00104.94127.10131.400.00-110026.75%
RUT230915C017400002023-05-04 9:53AM EDT1,740.0090.1898.00100.300.00--021.42%
RUT230915C017500002023-05-24 3:03PM EDT1,750.00104.58107.20110.600.00-22,95025.47%
RUT230915C017600002023-05-24 2:20PM EDT1,760.0099.03100.20104.200.00-23325.11%
RUT230915C017700002023-05-25 2:43PM EDT1,770.0083.1393.9097.800.00-32524.72%
RUT230915C017800002023-05-24 2:45PM EDT1,780.0088.0187.7091.600.00-4015424.33%
RUT230915C017900002023-05-24 2:51PM EDT1,790.0082.0181.8085.600.00-446323.96%
RUT230915C018000002023-05-24 2:24PM EDT1,800.0075.7576.5079.700.00-22,76123.56%
RUT230915C018100002023-05-24 2:47PM EDT1,810.0071.1471.8074.100.00-241423.20%
RUT230915C018200002023-05-25 3:09PM EDT1,820.0058.4066.4068.700.00-414322.85%
RUT230915C018300002023-05-25 12:21PM EDT1,830.0052.3061.3063.500.00-222022.49%
RUT230915C018400002023-05-24 3:06PM EDT1,840.0055.7056.4058.100.00-56122.04%
RUT230915C018500002023-05-25 2:47PM EDT1,850.0043.8851.8053.400.00-5999821.71%
RUT230915C018600002023-05-26 3:56PM EDT1,860.0047.9547.3048.90+4.11+9.38%12921.39%
RUT230915C018700002023-05-25 10:03AM EDT1,870.0039.8643.1044.600.00-544721.07%
RUT230915C018800002023-05-25 2:47PM EDT1,880.0032.9239.2040.700.00-3147320.80%
RUT230915C018900002023-05-25 12:21PM EDT1,890.0029.9035.5037.400.00-47920.64%
RUT230915C019000002023-05-26 2:12PM EDT1,900.0030.8232.1033.10+3.94+14.66%43,37620.14%
RUT230915C019100002023-05-22 12:27PM EDT1,910.0038.1028.9030.600.00-44420.11%
RUT230915C019200002023-05-26 2:12PM EDT1,920.0024.8625.9027.60-1.17-4.49%221519.87%
RUT230915C019300002023-05-24 3:18PM EDT1,930.0024.0023.2024.100.00-163719.41%
RUT230915C019400002023-05-24 10:04AM EDT1,940.0021.8020.7021.600.00-68419.20%
RUT230915C019500002023-05-24 9:58AM EDT1,950.0019.0018.4019.300.00-539219.01%
RUT230915C019600002023-05-05 11:28AM EDT1,960.0018.6216.3017.200.00-51718.83%
RUT230915C019700002023-05-24 10:01AM EDT1,970.0015.6014.5015.300.00-4224818.66%
RUT230915C019800002023-04-28 2:05PM EDT1,980.0017.4812.8013.600.00-13218.51%
RUT230915C019900002023-04-28 4:00PM EDT1,990.0015.0811.3012.100.00-51318.39%
RUT230915C020000002023-05-25 9:39AM EDT2,000.009.2010.0010.700.00-291,45118.25%
RUT230915C020100002023-05-25 9:36AM EDT2,010.008.738.809.500.00-14018.16%
RUT230915C020200002023-05-11 1:45PM EDT2,020.007.087.808.500.00-1918.11%
RUT230915C020300002023-05-25 11:51AM EDT2,030.005.506.807.500.00-334818.01%
RUT230915C020400002023-05-25 10:24AM EDT2,040.005.006.006.700.00-343617.98%
RUT230915C020500002023-05-16 1:56PM EDT2,050.003.855.306.000.00-131817.97%
RUT230915C020600002023-03-29 2:26PM EDT2,060.0015.805.807.100.00-84819.17%
RUT230915C020700002023-02-23 11:36AM EDT2,070.0066.2011.7013.800.00-443923.37%
RUT230915C020800002023-04-28 3:35PM EDT2,080.004.833.704.300.00-40045917.96%
RUT230915C020900002023-03-29 3:50PM EDT2,090.0012.703.804.800.00-22718.81%
RUT230915C021000002023-04-27 11:25AM EDT2,100.002.852.903.400.00-22,39117.94%
RUT230915C021100002023-04-17 11:31AM EDT2,110.008.752.503.200.00-62118.13%
RUT230915C021200002023-05-12 10:46AM EDT2,120.002.052.252.750.00-444018.01%
RUT230915C021300002023-05-02 10:30AM EDT2,130.001.932.002.500.00-11418.08%
RUT230915C021400002023-03-29 11:40AM EDT2,140.007.101.852.750.00-21718.77%
RUT230915C021500002023-05-02 10:30AM EDT2,150.001.591.552.050.00-25718.20%
RUT230915C021600002023-04-06 10:45AM EDT2,160.004.301.352.400.00-618919.05%
RUT230915C021700002023-05-01 2:18PM EDT2,170.001.541.201.750.00-302518.43%
RUT230915C021800002023-05-01 2:18PM EDT2,180.001.351.101.600.00-301918.52%
RUT230915C022000002023-05-02 10:30AM EDT2,200.000.950.851.600.00-123719.20%
RUT230915C022500002023-04-21 1:20PM EDT2,250.001.400.401.000.00-195019.49%
RUT230915C023000002023-03-24 12:47PM EDT2,300.001.150.551.400.00-12422.00%
RUT230915C023500002023-02-03 3:28PM EDT2,350.0018.148.208.900.00-316032.38%
RUT230915C024000002023-05-11 2:43PM EDT2,400.000.200.050.500.00-257721.96%
RUT230915C024500002023-02-21 3:09PM EDT2,450.003.400.051.000.00-1425.27%
RUT230915C025000002023-03-10 1:32PM EDT2,500.000.400.050.500.00-1224.51%
RUT230915C025500002023-02-28 3:13PM EDT2,550.001.550.050.500.00-2925.73%
RUT230915C026000002022-12-28 2:44PM EDT2,600.001.801.001.750.00-2131.38%
RUT230915C026500002023-04-17 11:11AM EDT2,650.000.060.000.450.00-11027.78%
RUT230915C027000002023-05-17 2:58PM EDT2,700.000.150.000.500.00-2229.22%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230915P009500002023-05-23 2:20PM EDT950.001.701.502.000.00-295251.29%
RUT230915P010000002023-05-26 3:24PM EDT1,000.002.152.002.55-0.36-14.34%117850.12%
RUT230915P010500002023-05-25 10:52AM EDT1,050.003.132.452.950.00-50073847.34%
RUT230915P011000002023-05-17 9:49AM EDT1,100.004.003.103.600.00-388745.04%
RUT230915P011500002023-05-23 11:47AM EDT1,150.003.803.804.300.00-24,55042.65%
RUT230915P012000002023-05-25 9:40AM EDT1,200.005.754.605.200.00-536640.40%
RUT230915P012500002023-05-23 1:30PM EDT1,250.006.065.706.300.00-249838.20%
RUT230915P013000002023-05-24 3:03PM EDT1,300.009.207.107.700.00-3932336.09%
RUT230915P013500002023-05-25 11:24AM EDT1,350.009.508.909.50-1.80-15.93%25,16934.08%
RUT230915P014000002023-05-22 9:45AM EDT1,400.0011.9011.2011.700.00-567,54232.06%
RUT230915P014500002023-05-25 9:32AM EDT1,450.0017.1214.2014.700.00-1681330.20%
RUT230915P014600002023-04-04 9:45AM EDT1,460.0023.3027.7028.900.00-51136.58%
RUT230915P014700002023-05-17 3:16PM EDT1,470.0016.4815.6016.100.00-1929.45%
RUT230915P014800002023-05-09 9:41AM EDT1,480.0025.2216.3016.900.00-1017929.10%
RUT230915P014900002023-04-05 9:30AM EDT1,490.0032.1524.2025.500.00-67232.46%
RUT230915P015000002023-05-15 2:04PM EDT1,500.0021.8118.0018.500.00-660928.34%
RUT230915P015100002023-05-24 3:21PM EDT1,510.0021.8018.8019.400.00-1312327.98%
RUT230915P015200002023-05-04 3:48PM EDT1,520.0036.7019.9020.400.00-183427.64%
RUT230915P015300002023-05-04 3:48PM EDT1,530.0038.4220.9021.400.00-182227.28%
RUT230915P015400002023-05-24 1:06PM EDT1,540.0026.5021.8022.500.00-218326.94%
RUT230915P015500002023-05-25 9:32AM EDT1,550.0027.4323.1023.600.00-401,15026.58%
RUT230915P015600002023-05-15 11:38AM EDT1,560.0029.8524.2024.800.00-2024026.24%
RUT230915P015700002023-05-25 1:57PM EDT1,570.0031.4225.4026.100.00-319225.90%
RUT230915P015800002023-05-16 2:59PM EDT1,580.0034.7326.8027.400.00-11025.55%
RUT230915P015900002023-04-27 12:56PM EDT1,590.0041.5528.2028.800.00-101325.20%
RUT230915P016000002023-05-25 10:52AM EDT1,600.0036.5529.6030.300.00-1003,21624.86%
RUT230915P016100002023-05-19 10:38AM EDT1,610.0029.9031.2031.900.00-11924.53%
RUT230915P016200002023-05-24 10:35AM EDT1,620.0038.9132.7033.500.00-89124.17%
RUT230915P016300002023-05-24 2:58PM EDT1,630.0041.1234.4035.200.00-621623.82%
RUT230915P016400002023-05-24 3:15PM EDT1,640.0042.3236.4037.100.00-1521623.50%
RUT230915P016500002023-05-25 1:57PM EDT1,650.0046.4338.2039.000.00-242,90023.14%
RUT230915P016600002023-05-22 2:55PM EDT1,660.0037.3040.1041.800.00-22823.03%
RUT230915P016700002023-05-17 1:38PM EDT1,670.0044.6542.2043.900.00-11622.67%
RUT230915P016800002023-05-26 9:47AM EDT1,680.0049.2244.4046.20+5.04+11.41%15922.33%
RUT230915P016900002023-05-24 10:35AM EDT1,690.0054.1846.7048.500.00-164821.95%
RUT230915P017000002023-05-26 10:40AM EDT1,700.0050.8249.1050.50-9.18-15.30%21,68021.45%
RUT230915P017100002023-05-26 11:05AM EDT1,710.0054.5051.8052.80+3.40+6.65%419921.01%
RUT230915P017200002023-05-24 1:46PM EDT1,720.0061.2254.5055.500.00-121620.63%
RUT230915P017300002023-05-23 2:37PM EDT1,730.0057.0057.3058.700.00-146320.35%
RUT230915P017400002023-05-23 9:32AM EDT1,740.0056.8060.2061.700.00-511219.97%
RUT230915P017500002023-05-26 12:06PM EDT1,750.0065.0463.4064.80-7.96-10.90%64,76519.56%
RUT230915P017600002023-05-25 2:09PM EDT1,760.0078.5066.7068.700.00-15424819.32%
RUT230915P017700002023-05-25 10:49AM EDT1,770.0083.8070.0072.200.00-1013518.93%
RUT230915P017800002023-05-25 9:39AM EDT1,780.0084.0073.8076.000.00-1011218.55%
RUT230915P017900002023-05-08 3:30PM EDT1,790.0097.7077.6079.900.00-4615118.15%
RUT230915P018000002023-05-26 2:34PM EDT1,800.0083.4981.6083.30-7.94-8.68%193,21517.56%
RUT230915P018100002023-05-26 2:36PM EDT1,810.0088.4685.8087.20-5.95-6.30%24817.04%
RUT230915P018200002023-05-24 1:55PM EDT1,820.0099.1290.2092.700.00-816316.86%
RUT230915P018300002023-05-24 1:57PM EDT1,830.00103.9794.9097.400.00-410316.41%
RUT230915P018400002023-05-23 11:44AM EDT1,840.0083.4199.70101.300.00-18415.66%
RUT230915P018500002023-05-19 10:20AM EDT1,850.0098.80103.90107.600.00-1,2001,83615.48%
RUT230915P018600002023-02-21 11:18AM EDT1,860.0094.61151.20153.300.00-1326.08%
RUT230915P018700002023-05-04 10:40AM EDT1,870.00172.10114.90118.900.00-33014.48%
RUT230915P018800002023-05-11 9:58AM EDT1,880.00147.90120.70124.800.00-346113.89%
RUT230915P018900002023-03-06 1:54PM EDT1,890.0096.90163.50165.300.00-34523.77%
RUT230915P019000002023-05-23 12:36PM EDT1,900.00118.16133.30137.400.00-2371512.50%
RUT230915P019100002023-03-03 4:40PM EDT1,910.0097.10144.30148.100.00-115613.40%
RUT230915P019200002023-03-23 11:10AM EDT1,920.00180.55144.90148.200.00-1188.16%
RUT230915P019300002023-04-26 12:48PM EDT1,930.00185.23153.60158.100.00-2378.46%
RUT230915P019400002023-02-21 11:40AM EDT1,940.00123.40200.20202.900.00--523.92%
RUT230915P019500002023-05-23 2:21PM EDT1,950.00158.41168.50173.200.00-421,0220.00%
RUT230915P019600002023-02-21 11:42AM EDT1,960.00130.60212.70215.600.00-162822.93%
RUT230915P019700002023-02-21 3:16PM EDT1,970.00146.20244.40248.600.00-1130.79%
RUT230915P019800002023-05-23 10:18AM EDT1,980.00169.41192.20197.200.00-48550.00%
RUT230915P019900002023-05-23 10:18AM EDT1,990.00176.98200.50205.600.00-3370.00%
RUT230915P020000002023-05-18 12:15PM EDT2,000.00215.20208.90214.100.00-23390.00%
RUT230915P020100002023-03-10 2:48PM EDT2,010.00252.10242.10248.100.00-12619.01%
RUT230915P020300002023-02-08 4:35PM EDT2,030.00146.40249.80253.300.00--40.00%
RUT230915P020400002023-02-09 11:13AM EDT2,040.00145.70257.10260.700.00--30.00%
RUT230915P020800002023-02-24 12:29PM EDT2,080.00205.19318.20326.500.00-19019126.53%
RUT230915P020900002023-05-04 11:59AM EDT2,090.00357.49290.30296.000.00-10100.00%
RUT230915P021000002023-05-04 11:59AM EDT2,100.00367.08299.80305.500.00-102580.00%
RUT230915P021100002023-02-03 11:28AM EDT2,110.00157.79189.60194.800.00-2410.00%
RUT230915P021200002023-05-05 2:25PM EDT2,120.00338.00318.80324.500.00-1310.00%
RUT230915P021300002023-02-01 1:06PM EDT2,130.00212.43202.20207.600.00--100.00%
RUT230915P021400002023-02-02 12:17PM EDT2,140.00173.71208.80214.200.00--100.00%
RUT230915P021500002023-03-07 2:08PM EDT2,150.00249.50363.60370.200.00-200.00%
RUT230915P022000002023-02-03 1:29PM EDT2,200.00205.82250.90256.800.00-24120.00%
RUT230915P022500002022-12-29 4:53PM EDT2,250.00439.50302.40310.700.00-560.00%
RUT230915P024000002023-01-18 2:49PM EDT2,400.00477.97405.50411.700.00--10.00%
RUT230915P024500002023-01-18 2:49PM EDT2,450.00523.57451.30457.700.00--10.00%
RUT230915P027000002023-05-17 2:58PM EDT2,700.00891.56886.80892.900.00--10.00%