La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 897,41-14,05 (-0,73 %)
À partir de 01:15PM EST. Marché ouvert.
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
RUT230915C010000002022-12-13 12:08PM EST1,000.00857.51889.50897.700.00--028.74%
RUT230915C013000002022-11-01 8:32AM EST1,300.00629.220.000.000.00-6230.00%
RUT230915C013500002022-11-01 8:32AM EST1,350.00587.060.000.000.00-6230.00%
RUT230915C015000002023-01-30 11:36AM EST1,500.00454.21447.70455.50+46.84+11.50%201836.78%
RUT230915C015300002023-01-30 11:30AM EST1,530.00428.79421.80429.20+18.29+4.46%20435.72%
RUT230915C015500002023-01-30 11:27AM EST1,550.00408.51406.30409.10+56.33+15.99%2020134.36%
RUT230915C015700002023-01-30 11:25AM EST1,570.00392.51387.30393.80+13.11+3.46%10434.15%
RUT230915C016000002023-01-30 11:15AM EST1,600.00368.53362.70368.70+97.53+35.99%2733.24%
RUT230915C016500002022-12-16 2:11PM EST1,650.00244.36321.20324.800.00-1131.12%
RUT230915C016600002022-12-16 2:11PM EST1,660.00238.00313.50317.200.00-1130.93%
RUT230915C016800002022-10-18 11:38AM EST1,680.00261.54290.40295.100.00--10029.10%
RUT230915C017000002023-01-30 11:13AM EST1,700.00288.27284.50287.30-6.01-2.04%233730.13%
RUT230915C017100002023-01-27 12:50PM EST1,710.00285.38276.50279.400.00-10529.82%
RUT230915C017200002023-01-27 12:51PM EST1,720.00277.70268.90272.000.00-201029.59%
RUT230915C017500002023-01-27 1:06PM EST1,750.00255.99246.30249.500.00-212728.78%
RUT230915C017600002023-01-27 1:42PM EST1,760.00249.69239.20242.100.00-103328.50%
RUT230915C017700002023-01-12 1:02PM EST1,770.00226.00232.00234.900.00-5828.25%
RUT230915C017800002023-01-03 11:00AM EST1,780.00167.04224.80227.300.00-1612527.91%
RUT230915C018000002023-01-23 9:35AM EST1,800.00197.07211.00213.500.00-1447027.46%
RUT230915C018200002022-12-15 10:55AM EST1,820.00162.83200.30203.400.00-12012427.59%
RUT230915C018300002022-12-22 3:08PM EST1,830.00131.97176.10178.800.00-3024.24%
RUT230915C018400002022-11-30 11:51AM EST1,840.00191.90131.80136.800.00--517.89%
RUT230915C018500002023-01-11 1:35PM EST1,850.00158.75177.20179.600.00-1463126.17%
RUT230915C018600002022-12-06 2:38PM EST1,860.00159.40112.40114.800.00-42415.99%
RUT230915C018800002023-01-19 1:49PM EST1,880.00137.51158.40160.500.00-45045125.44%
RUT230915C018900002023-01-17 11:21AM EST1,890.00156.70152.30154.300.00-116025.19%
RUT230915C019000002023-01-24 1:31PM EST1,900.00147.46146.10148.300.00-60068624.96%
RUT230915C019100002022-09-19 2:23PM EST1,910.00165.57123.30126.300.00--2122.04%
RUT230915C019200002022-12-09 2:25PM EST1,920.00129.36101.70104.600.00-33719.17%
RUT230915C019300002022-10-31 10:54AM EST1,930.00179.40141.30144.100.00--526.48%
RUT230915C019400002022-12-06 11:03AM EST1,940.00129.6079.1080.900.00-265116.62%
RUT230915C019500002023-01-20 1:16PM EST1,950.00101.70118.00119.600.00-10020923.78%
RUT230915C019700002022-11-04 10:27AM EST1,970.00125.80148.80152.400.00-71230.58%
RUT230915C019800002022-11-02 9:36AM EST1,980.00138.80139.20141.900.00--2129.48%
RUT230915C020000002023-01-26 9:53AM EST2,000.0091.6092.5094.100.00-675822.67%
RUT230915C020200002023-01-27 3:47PM EST2,020.0090.9083.1084.700.00-182422.22%
RUT230915C020300002022-11-28 3:19PM EST2,030.00102.1046.9049.800.00-5716.57%
RUT230915C020400002022-11-30 12:37PM EST2,040.0092.6054.8059.300.00--2018.83%
RUT230915C020500002022-12-19 2:04PM EST2,050.0050.6066.9068.300.00-507420.98%
RUT230915C020600002022-10-06 1:51PM EST2,060.0080.6893.2096.600.00-343426.50%
RUT230915C020700002022-11-29 3:17PM EST2,070.0090.0047.3049.400.00-51518.50%
RUT230915C020800002023-01-25 3:50PM EST2,080.0058.2059.2060.600.00-377221.09%
RUT230915C020900002022-12-06 9:51AM EST2,090.0076.6036.4037.800.00-71017.14%
RUT230915C021000002023-01-27 3:29PM EST2,100.0059.1452.3053.700.00-17024520.74%
RUT230915C021100002022-12-21 11:20AM EST2,110.0046.4046.1048.000.00--820.09%
RUT230915C021400002023-01-26 9:31AM EST2,140.0045.9040.1041.300.00-122220.03%
RUT230915C021500002022-12-12 11:28AM EST2,150.0052.3840.2041.600.00-506220.52%
RUT230915C021600002023-01-26 9:31AM EST2,160.0040.1035.0036.000.00-218619.72%
RUT230915C022000002023-01-12 10:19AM EST2,200.0032.0026.1027.000.00-7526619.15%
RUT230915C022500002023-01-12 10:57AM EST2,250.0022.9017.8018.600.00-5095418.59%
RUT230915C023000002022-12-29 9:50AM EST2,300.0010.9713.0013.900.00--318.63%
RUT230915C023500002023-01-27 11:14AM EST2,350.007.467.808.600.00-115717.90%
RUT230915C024000002023-01-27 11:14AM EST2,400.004.905.105.600.00-157517.58%
RUT230915C024500002023-01-26 11:19AM EST2,450.003.503.304.100.00-3317.73%
RUT230915C025000002022-12-28 1:44PM EST2,500.003.002.403.200.00-4318.06%
RUT230915C025500002023-01-25 11:32AM EST2,550.002.201.352.150.00-3317.96%
RUT230915C026000002022-12-28 1:44PM EST2,600.001.801.001.750.00-2118.38%
RUT230915C026500002022-12-28 1:44PM EST2,650.001.330.601.400.00-1118.73%
RUT230915C027000002022-11-11 10:31AM EST2,700.0010.631.902.950.00-1121.80%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230915P009500002023-01-23 3:32PM EST950.003.603.103.900.00-1042843.68%
RUT230915P010000002023-01-20 1:57PM EST1,000.004.563.804.600.00-1341.87%
RUT230915P010500002022-11-11 10:01AM EST1,050.0011.0010.2011.900.00-23823846.63%
RUT230915P011000002022-11-11 11:45AM EST1,100.0013.6012.5014.200.00-475245.19%
RUT230915P011500002023-01-26 2:59PM EST1,150.007.006.807.400.00-2,0002,00036.73%
RUT230915P012000002022-11-11 12:34PM EST1,200.0018.8018.4020.200.00-24634142.57%
RUT230915P012500002023-01-25 3:04PM EST1,250.0010.009.8010.600.00-220033.89%
RUT230915P013000002023-01-26 10:18AM EST1,300.0011.7811.8012.600.00-17432.48%
RUT230915P013500002023-01-05 10:58AM EST1,350.0030.0014.3015.100.00-2259731.17%
RUT230915P014000002023-01-27 11:14AM EST1,400.0017.0017.3018.100.00-11,58829.90%
RUT230915P014500002023-01-27 11:14AM EST1,450.0020.4521.0021.700.00-132728.66%
RUT230915P014600002022-09-22 11:35AM EST1,460.0082.0076.4080.000.00--645.23%
RUT230915P014700002022-11-23 10:27AM EST1,470.0046.3748.5050.800.00-2636.81%
RUT230915P014900002023-01-03 11:46AM EST1,490.0054.9924.4025.300.00-17127.76%
RUT230915P015000002023-01-24 3:33PM EST1,500.0026.7725.3026.000.00-228027.44%
RUT230915P015100002022-12-15 2:13PM EST1,510.0061.1830.6031.600.00-510728.69%
RUT230915P015200002022-12-15 2:13PM EST1,520.0063.4031.9032.800.00-2628.48%
RUT230915P015300002022-12-15 2:13PM EST1,530.0065.7833.1034.300.00-31428.34%
RUT230915P015400002022-12-01 1:05PM EST1,540.0052.1759.2063.400.00--4035.47%
RUT230915P015500002023-01-24 3:33PM EST1,550.0032.5830.6031.400.00-236326.32%
RUT230915P015600002022-10-17 11:50AM EST1,560.00105.0073.8075.900.00--737.09%
RUT230915P015700002022-10-05 11:23AM EST1,570.00106.6587.1089.600.00-18018039.49%
RUT230915P015800002023-01-26 10:18AM EST1,580.0034.6834.2035.400.00-1225.72%
RUT230915P015900002023-01-26 10:18AM EST1,590.0036.0435.6036.700.00--125.49%
RUT230915P016000002023-01-27 10:47AM EST1,600.0036.1437.0037.800.00-240725.19%
RUT230915P016100002023-01-27 10:47AM EST1,610.0037.4938.3039.500.00-21425.04%
RUT230915P016200002022-12-16 1:32PM EST1,620.0094.4946.8048.200.00-3326.59%
RUT230915P016300002023-01-19 11:37AM EST1,630.0062.4041.4042.500.00--824.59%
RUT230915P016400002023-01-19 10:21AM EST1,640.0062.1043.1044.000.00-814624.34%
RUT230915P016500002023-01-20 1:56PM EST1,650.0056.9044.7045.700.00-963924.13%
RUT230915P016600002023-01-18 11:54AM EST1,660.0059.9046.3047.500.00-62123.93%
RUT230915P016700002023-01-12 11:54AM EST1,670.0063.9548.1049.300.00-2223.72%
RUT230915P016800002022-12-07 12:31PM EST1,680.0096.6085.5088.100.00--931.23%
RUT230915P016900002023-01-12 11:51AM EST1,690.0068.6651.8052.900.00-13523.24%
RUT230915P017000002023-01-23 11:20AM EST1,700.0060.0053.7054.900.00-5012623.03%
RUT230915P017100002023-01-12 11:51AM EST1,710.0073.6855.7056.900.00-1922.80%
RUT230915P017200002022-12-07 9:32AM EST1,720.00109.80109.50112.000.00-23132.93%
RUT230915P017300002023-01-26 10:18AM EST1,730.0061.2360.0061.200.00-11622.36%
RUT230915P017400002023-01-13 3:40PM EST1,740.0072.0062.3063.500.00--122.15%
RUT230915P017500002023-01-25 2:26PM EST1,750.0068.9264.6065.800.00-137221.92%
RUT230915P017600002022-12-19 11:35AM EST1,760.00141.8087.1088.600.00-123825.54%
RUT230915P017700002022-12-01 1:05PM EST1,770.00106.19130.50134.700.00-203033.20%
RUT230915P017800002023-01-03 11:00AM EST1,780.00135.0671.8073.300.00-162421.25%
RUT230915P017900002022-11-03 9:22AM EST1,790.00167.09108.00111.300.00--527.41%
RUT230915P018000002023-01-23 9:35AM EST1,800.0092.2577.1078.400.00-143520.73%
RUT230915P018100002022-11-28 11:16AM EST1,810.00133.50164.10166.000.00-21235.43%
RUT230915P018200002022-11-29 1:38PM EST1,820.00140.90153.10156.500.00--732.92%
RUT230915P018300002023-01-26 3:46PM EST1,830.0086.1085.7087.300.00-252720.06%
RUT230915P018400002022-12-22 12:02PM EST1,840.00180.30105.40107.400.00--2622.76%
RUT230915P018500002023-01-25 10:44AM EST1,850.00108.4592.0093.400.00-7677519.55%
RUT230915P018600002023-01-25 10:04AM EST1,860.00112.8395.2096.500.00--119.27%
RUT230915P018700002022-12-07 9:37AM EST1,870.00162.50172.60175.400.00-71731.81%
RUT230915P018800002023-01-24 2:27PM EST1,880.00107.80101.80103.200.00-245918.74%
RUT230915P018900002023-01-27 1:53PM EST1,890.0098.70105.50106.900.00-28318.50%
RUT230915P019000002023-01-23 11:54AM EST1,900.00119.63109.20110.400.00-252418.21%
RUT230915P019100002023-01-24 3:01PM EST1,910.00118.20112.90114.100.00-76417.93%
RUT230915P019200002022-12-07 11:07AM EST1,920.00185.20185.70187.900.00--1329.32%
RUT230915P019300002022-11-03 9:44AM EST1,930.00228.70158.80162.300.00--3524.10%
RUT230915P019500002023-01-26 1:25PM EST1,950.00132.80129.00130.600.00-2536516.83%
RUT230915P019800002022-11-22 10:00AM EST1,980.00213.10248.20251.700.00-485434.04%
RUT230915P019900002022-11-01 2:25PM EST1,990.00225.30191.50194.900.00-73223.48%
RUT230915P020000002023-01-30 12:04PM EST2,000.00151.62152.20154.20-40.73-21.17%24115.32%
RUT230915P020100002022-10-31 12:23PM EST2,010.00238.40221.50226.000.00-162126.57%
RUT230915P020800002023-01-27 3:47PM EST2,080.00185.20196.20198.500.00-1111.81%
RUT230915P021000002023-01-30 9:57AM EST2,100.00205.71208.40211.10-128.60-38.47%1210.40%
RUT230915P022500002022-12-29 3:53PM EST2,250.00439.50302.40310.700.00-560.00%
RUT230915P024000002023-01-18 1:49PM EST2,400.00477.97448.10456.500.00--10.00%
RUT230915P024500002023-01-18 1:49PM EST2,450.00523.57495.50504.100.00--10.00%