Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 01:15PM EST. Marché ouvert.
Options d’achatpour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230915C01000000 | 2022-12-13 12:08PM EST | 1,000.00 | 857.51 | 889.50 | 897.70 | 0.00 | - | - | 0 | 28.74% |
| RUT230915C01300000 | 2022-11-01 8:32AM EST | 1,300.00 | 629.22 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| RUT230915C01350000 | 2022-11-01 8:32AM EST | 1,350.00 | 587.06 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| RUT230915C01500000 | 2023-01-30 11:36AM EST | 1,500.00 | 454.21 | 447.70 | 455.50 | +46.84 | +11.50% | 20 | 18 | 36.78% |
| RUT230915C01530000 | 2023-01-30 11:30AM EST | 1,530.00 | 428.79 | 421.80 | 429.20 | +18.29 | +4.46% | 20 | 4 | 35.72% |
| RUT230915C01550000 | 2023-01-30 11:27AM EST | 1,550.00 | 408.51 | 406.30 | 409.10 | +56.33 | +15.99% | 20 | 201 | 34.36% |
| RUT230915C01570000 | 2023-01-30 11:25AM EST | 1,570.00 | 392.51 | 387.30 | 393.80 | +13.11 | +3.46% | 10 | 4 | 34.15% |
| RUT230915C01600000 | 2023-01-30 11:15AM EST | 1,600.00 | 368.53 | 362.70 | 368.70 | +97.53 | +35.99% | 2 | 7 | 33.24% |
| RUT230915C01650000 | 2022-12-16 2:11PM EST | 1,650.00 | 244.36 | 321.20 | 324.80 | 0.00 | - | 1 | 1 | 31.12% |
| RUT230915C01660000 | 2022-12-16 2:11PM EST | 1,660.00 | 238.00 | 313.50 | 317.20 | 0.00 | - | 1 | 1 | 30.93% |
| RUT230915C01680000 | 2022-10-18 11:38AM EST | 1,680.00 | 261.54 | 290.40 | 295.10 | 0.00 | - | - | 100 | 29.10% |
| RUT230915C01700000 | 2023-01-30 11:13AM EST | 1,700.00 | 288.27 | 284.50 | 287.30 | -6.01 | -2.04% | 2 | 337 | 30.13% |
| RUT230915C01710000 | 2023-01-27 12:50PM EST | 1,710.00 | 285.38 | 276.50 | 279.40 | 0.00 | - | 10 | 5 | 29.82% |
| RUT230915C01720000 | 2023-01-27 12:51PM EST | 1,720.00 | 277.70 | 268.90 | 272.00 | 0.00 | - | 20 | 10 | 29.59% |
| RUT230915C01750000 | 2023-01-27 1:06PM EST | 1,750.00 | 255.99 | 246.30 | 249.50 | 0.00 | - | 2 | 127 | 28.78% |
| RUT230915C01760000 | 2023-01-27 1:42PM EST | 1,760.00 | 249.69 | 239.20 | 242.10 | 0.00 | - | 10 | 33 | 28.50% |
| RUT230915C01770000 | 2023-01-12 1:02PM EST | 1,770.00 | 226.00 | 232.00 | 234.90 | 0.00 | - | 5 | 8 | 28.25% |
| RUT230915C01780000 | 2023-01-03 11:00AM EST | 1,780.00 | 167.04 | 224.80 | 227.30 | 0.00 | - | 16 | 125 | 27.91% |
| RUT230915C01800000 | 2023-01-23 9:35AM EST | 1,800.00 | 197.07 | 211.00 | 213.50 | 0.00 | - | 14 | 470 | 27.46% |
| RUT230915C01820000 | 2022-12-15 10:55AM EST | 1,820.00 | 162.83 | 200.30 | 203.40 | 0.00 | - | 120 | 124 | 27.59% |
| RUT230915C01830000 | 2022-12-22 3:08PM EST | 1,830.00 | 131.97 | 176.10 | 178.80 | 0.00 | - | 3 | 0 | 24.24% |
| RUT230915C01840000 | 2022-11-30 11:51AM EST | 1,840.00 | 191.90 | 131.80 | 136.80 | 0.00 | - | - | 5 | 17.89% |
| RUT230915C01850000 | 2023-01-11 1:35PM EST | 1,850.00 | 158.75 | 177.20 | 179.60 | 0.00 | - | 14 | 631 | 26.17% |
| RUT230915C01860000 | 2022-12-06 2:38PM EST | 1,860.00 | 159.40 | 112.40 | 114.80 | 0.00 | - | 4 | 24 | 15.99% |
| RUT230915C01880000 | 2023-01-19 1:49PM EST | 1,880.00 | 137.51 | 158.40 | 160.50 | 0.00 | - | 450 | 451 | 25.44% |
| RUT230915C01890000 | 2023-01-17 11:21AM EST | 1,890.00 | 156.70 | 152.30 | 154.30 | 0.00 | - | 11 | 60 | 25.19% |
| RUT230915C01900000 | 2023-01-24 1:31PM EST | 1,900.00 | 147.46 | 146.10 | 148.30 | 0.00 | - | 600 | 686 | 24.96% |
| RUT230915C01910000 | 2022-09-19 2:23PM EST | 1,910.00 | 165.57 | 123.30 | 126.30 | 0.00 | - | - | 21 | 22.04% |
| RUT230915C01920000 | 2022-12-09 2:25PM EST | 1,920.00 | 129.36 | 101.70 | 104.60 | 0.00 | - | 3 | 37 | 19.17% |
| RUT230915C01930000 | 2022-10-31 10:54AM EST | 1,930.00 | 179.40 | 141.30 | 144.10 | 0.00 | - | - | 5 | 26.48% |
| RUT230915C01940000 | 2022-12-06 11:03AM EST | 1,940.00 | 129.60 | 79.10 | 80.90 | 0.00 | - | 26 | 51 | 16.62% |
| RUT230915C01950000 | 2023-01-20 1:16PM EST | 1,950.00 | 101.70 | 118.00 | 119.60 | 0.00 | - | 100 | 209 | 23.78% |
| RUT230915C01970000 | 2022-11-04 10:27AM EST | 1,970.00 | 125.80 | 148.80 | 152.40 | 0.00 | - | 7 | 12 | 30.58% |
| RUT230915C01980000 | 2022-11-02 9:36AM EST | 1,980.00 | 138.80 | 139.20 | 141.90 | 0.00 | - | - | 21 | 29.48% |
| RUT230915C02000000 | 2023-01-26 9:53AM EST | 2,000.00 | 91.60 | 92.50 | 94.10 | 0.00 | - | 6 | 758 | 22.67% |
| RUT230915C02020000 | 2023-01-27 3:47PM EST | 2,020.00 | 90.90 | 83.10 | 84.70 | 0.00 | - | 18 | 24 | 22.22% |
| RUT230915C02030000 | 2022-11-28 3:19PM EST | 2,030.00 | 102.10 | 46.90 | 49.80 | 0.00 | - | 5 | 7 | 16.57% |
| RUT230915C02040000 | 2022-11-30 12:37PM EST | 2,040.00 | 92.60 | 54.80 | 59.30 | 0.00 | - | - | 20 | 18.83% |
| RUT230915C02050000 | 2022-12-19 2:04PM EST | 2,050.00 | 50.60 | 66.90 | 68.30 | 0.00 | - | 50 | 74 | 20.98% |
| RUT230915C02060000 | 2022-10-06 1:51PM EST | 2,060.00 | 80.68 | 93.20 | 96.60 | 0.00 | - | 34 | 34 | 26.50% |
| RUT230915C02070000 | 2022-11-29 3:17PM EST | 2,070.00 | 90.00 | 47.30 | 49.40 | 0.00 | - | 5 | 15 | 18.50% |
| RUT230915C02080000 | 2023-01-25 3:50PM EST | 2,080.00 | 58.20 | 59.20 | 60.60 | 0.00 | - | 37 | 72 | 21.09% |
| RUT230915C02090000 | 2022-12-06 9:51AM EST | 2,090.00 | 76.60 | 36.40 | 37.80 | 0.00 | - | 7 | 10 | 17.14% |
| RUT230915C02100000 | 2023-01-27 3:29PM EST | 2,100.00 | 59.14 | 52.30 | 53.70 | 0.00 | - | 170 | 245 | 20.74% |
| RUT230915C02110000 | 2022-12-21 11:20AM EST | 2,110.00 | 46.40 | 46.10 | 48.00 | 0.00 | - | - | 8 | 20.09% |
| RUT230915C02140000 | 2023-01-26 9:31AM EST | 2,140.00 | 45.90 | 40.10 | 41.30 | 0.00 | - | 12 | 22 | 20.03% |
| RUT230915C02150000 | 2022-12-12 11:28AM EST | 2,150.00 | 52.38 | 40.20 | 41.60 | 0.00 | - | 50 | 62 | 20.52% |
| RUT230915C02160000 | 2023-01-26 9:31AM EST | 2,160.00 | 40.10 | 35.00 | 36.00 | 0.00 | - | 2 | 186 | 19.72% |
| RUT230915C02200000 | 2023-01-12 10:19AM EST | 2,200.00 | 32.00 | 26.10 | 27.00 | 0.00 | - | 75 | 266 | 19.15% |
| RUT230915C02250000 | 2023-01-12 10:57AM EST | 2,250.00 | 22.90 | 17.80 | 18.60 | 0.00 | - | 50 | 954 | 18.59% |
| RUT230915C02300000 | 2022-12-29 9:50AM EST | 2,300.00 | 10.97 | 13.00 | 13.90 | 0.00 | - | - | 3 | 18.63% |
| RUT230915C02350000 | 2023-01-27 11:14AM EST | 2,350.00 | 7.46 | 7.80 | 8.60 | 0.00 | - | 1 | 157 | 17.90% |
| RUT230915C02400000 | 2023-01-27 11:14AM EST | 2,400.00 | 4.90 | 5.10 | 5.60 | 0.00 | - | 1 | 575 | 17.58% |
| RUT230915C02450000 | 2023-01-26 11:19AM EST | 2,450.00 | 3.50 | 3.30 | 4.10 | 0.00 | - | 3 | 3 | 17.73% |
| RUT230915C02500000 | 2022-12-28 1:44PM EST | 2,500.00 | 3.00 | 2.40 | 3.20 | 0.00 | - | 4 | 3 | 18.06% |
| RUT230915C02550000 | 2023-01-25 11:32AM EST | 2,550.00 | 2.20 | 1.35 | 2.15 | 0.00 | - | 3 | 3 | 17.96% |
| RUT230915C02600000 | 2022-12-28 1:44PM EST | 2,600.00 | 1.80 | 1.00 | 1.75 | 0.00 | - | 2 | 1 | 18.38% |
| RUT230915C02650000 | 2022-12-28 1:44PM EST | 2,650.00 | 1.33 | 0.60 | 1.40 | 0.00 | - | 1 | 1 | 18.73% |
| RUT230915C02700000 | 2022-11-11 10:31AM EST | 2,700.00 | 10.63 | 1.90 | 2.95 | 0.00 | - | 1 | 1 | 21.80% |
Options de ventepour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230915P00950000 | 2023-01-23 3:32PM EST | 950.00 | 3.60 | 3.10 | 3.90 | 0.00 | - | 10 | 428 | 43.68% |
| RUT230915P01000000 | 2023-01-20 1:57PM EST | 1,000.00 | 4.56 | 3.80 | 4.60 | 0.00 | - | 1 | 3 | 41.87% |
| RUT230915P01050000 | 2022-11-11 10:01AM EST | 1,050.00 | 11.00 | 10.20 | 11.90 | 0.00 | - | 238 | 238 | 46.63% |
| RUT230915P01100000 | 2022-11-11 11:45AM EST | 1,100.00 | 13.60 | 12.50 | 14.20 | 0.00 | - | 47 | 52 | 45.19% |
| RUT230915P01150000 | 2023-01-26 2:59PM EST | 1,150.00 | 7.00 | 6.80 | 7.40 | 0.00 | - | 2,000 | 2,000 | 36.73% |
| RUT230915P01200000 | 2022-11-11 12:34PM EST | 1,200.00 | 18.80 | 18.40 | 20.20 | 0.00 | - | 246 | 341 | 42.57% |
| RUT230915P01250000 | 2023-01-25 3:04PM EST | 1,250.00 | 10.00 | 9.80 | 10.60 | 0.00 | - | 2 | 200 | 33.89% |
| RUT230915P01300000 | 2023-01-26 10:18AM EST | 1,300.00 | 11.78 | 11.80 | 12.60 | 0.00 | - | 1 | 74 | 32.48% |
| RUT230915P01350000 | 2023-01-05 10:58AM EST | 1,350.00 | 30.00 | 14.30 | 15.10 | 0.00 | - | 22 | 597 | 31.17% |
| RUT230915P01400000 | 2023-01-27 11:14AM EST | 1,400.00 | 17.00 | 17.30 | 18.10 | 0.00 | - | 1 | 1,588 | 29.90% |
| RUT230915P01450000 | 2023-01-27 11:14AM EST | 1,450.00 | 20.45 | 21.00 | 21.70 | 0.00 | - | 1 | 327 | 28.66% |
| RUT230915P01460000 | 2022-09-22 11:35AM EST | 1,460.00 | 82.00 | 76.40 | 80.00 | 0.00 | - | - | 6 | 45.23% |
| RUT230915P01470000 | 2022-11-23 10:27AM EST | 1,470.00 | 46.37 | 48.50 | 50.80 | 0.00 | - | 2 | 6 | 36.81% |
| RUT230915P01490000 | 2023-01-03 11:46AM EST | 1,490.00 | 54.99 | 24.40 | 25.30 | 0.00 | - | 1 | 71 | 27.76% |
| RUT230915P01500000 | 2023-01-24 3:33PM EST | 1,500.00 | 26.77 | 25.30 | 26.00 | 0.00 | - | 2 | 280 | 27.44% |
| RUT230915P01510000 | 2022-12-15 2:13PM EST | 1,510.00 | 61.18 | 30.60 | 31.60 | 0.00 | - | 5 | 107 | 28.69% |
| RUT230915P01520000 | 2022-12-15 2:13PM EST | 1,520.00 | 63.40 | 31.90 | 32.80 | 0.00 | - | 2 | 6 | 28.48% |
| RUT230915P01530000 | 2022-12-15 2:13PM EST | 1,530.00 | 65.78 | 33.10 | 34.30 | 0.00 | - | 3 | 14 | 28.34% |
| RUT230915P01540000 | 2022-12-01 1:05PM EST | 1,540.00 | 52.17 | 59.20 | 63.40 | 0.00 | - | - | 40 | 35.47% |
| RUT230915P01550000 | 2023-01-24 3:33PM EST | 1,550.00 | 32.58 | 30.60 | 31.40 | 0.00 | - | 2 | 363 | 26.32% |
| RUT230915P01560000 | 2022-10-17 11:50AM EST | 1,560.00 | 105.00 | 73.80 | 75.90 | 0.00 | - | - | 7 | 37.09% |
| RUT230915P01570000 | 2022-10-05 11:23AM EST | 1,570.00 | 106.65 | 87.10 | 89.60 | 0.00 | - | 180 | 180 | 39.49% |
| RUT230915P01580000 | 2023-01-26 10:18AM EST | 1,580.00 | 34.68 | 34.20 | 35.40 | 0.00 | - | 1 | 2 | 25.72% |
| RUT230915P01590000 | 2023-01-26 10:18AM EST | 1,590.00 | 36.04 | 35.60 | 36.70 | 0.00 | - | - | 1 | 25.49% |
| RUT230915P01600000 | 2023-01-27 10:47AM EST | 1,600.00 | 36.14 | 37.00 | 37.80 | 0.00 | - | 2 | 407 | 25.19% |
| RUT230915P01610000 | 2023-01-27 10:47AM EST | 1,610.00 | 37.49 | 38.30 | 39.50 | 0.00 | - | 2 | 14 | 25.04% |
| RUT230915P01620000 | 2022-12-16 1:32PM EST | 1,620.00 | 94.49 | 46.80 | 48.20 | 0.00 | - | 3 | 3 | 26.59% |
| RUT230915P01630000 | 2023-01-19 11:37AM EST | 1,630.00 | 62.40 | 41.40 | 42.50 | 0.00 | - | - | 8 | 24.59% |
| RUT230915P01640000 | 2023-01-19 10:21AM EST | 1,640.00 | 62.10 | 43.10 | 44.00 | 0.00 | - | 8 | 146 | 24.34% |
| RUT230915P01650000 | 2023-01-20 1:56PM EST | 1,650.00 | 56.90 | 44.70 | 45.70 | 0.00 | - | 9 | 639 | 24.13% |
| RUT230915P01660000 | 2023-01-18 11:54AM EST | 1,660.00 | 59.90 | 46.30 | 47.50 | 0.00 | - | 6 | 21 | 23.93% |
| RUT230915P01670000 | 2023-01-12 11:54AM EST | 1,670.00 | 63.95 | 48.10 | 49.30 | 0.00 | - | 2 | 2 | 23.72% |
| RUT230915P01680000 | 2022-12-07 12:31PM EST | 1,680.00 | 96.60 | 85.50 | 88.10 | 0.00 | - | - | 9 | 31.23% |
| RUT230915P01690000 | 2023-01-12 11:51AM EST | 1,690.00 | 68.66 | 51.80 | 52.90 | 0.00 | - | 1 | 35 | 23.24% |
| RUT230915P01700000 | 2023-01-23 11:20AM EST | 1,700.00 | 60.00 | 53.70 | 54.90 | 0.00 | - | 50 | 126 | 23.03% |
| RUT230915P01710000 | 2023-01-12 11:51AM EST | 1,710.00 | 73.68 | 55.70 | 56.90 | 0.00 | - | 1 | 9 | 22.80% |
| RUT230915P01720000 | 2022-12-07 9:32AM EST | 1,720.00 | 109.80 | 109.50 | 112.00 | 0.00 | - | 2 | 31 | 32.93% |
| RUT230915P01730000 | 2023-01-26 10:18AM EST | 1,730.00 | 61.23 | 60.00 | 61.20 | 0.00 | - | 1 | 16 | 22.36% |
| RUT230915P01740000 | 2023-01-13 3:40PM EST | 1,740.00 | 72.00 | 62.30 | 63.50 | 0.00 | - | - | 1 | 22.15% |
| RUT230915P01750000 | 2023-01-25 2:26PM EST | 1,750.00 | 68.92 | 64.60 | 65.80 | 0.00 | - | 1 | 372 | 21.92% |
| RUT230915P01760000 | 2022-12-19 11:35AM EST | 1,760.00 | 141.80 | 87.10 | 88.60 | 0.00 | - | 12 | 38 | 25.54% |
| RUT230915P01770000 | 2022-12-01 1:05PM EST | 1,770.00 | 106.19 | 130.50 | 134.70 | 0.00 | - | 20 | 30 | 33.20% |
| RUT230915P01780000 | 2023-01-03 11:00AM EST | 1,780.00 | 135.06 | 71.80 | 73.30 | 0.00 | - | 16 | 24 | 21.25% |
| RUT230915P01790000 | 2022-11-03 9:22AM EST | 1,790.00 | 167.09 | 108.00 | 111.30 | 0.00 | - | - | 5 | 27.41% |
| RUT230915P01800000 | 2023-01-23 9:35AM EST | 1,800.00 | 92.25 | 77.10 | 78.40 | 0.00 | - | 14 | 35 | 20.73% |
| RUT230915P01810000 | 2022-11-28 11:16AM EST | 1,810.00 | 133.50 | 164.10 | 166.00 | 0.00 | - | 2 | 12 | 35.43% |
| RUT230915P01820000 | 2022-11-29 1:38PM EST | 1,820.00 | 140.90 | 153.10 | 156.50 | 0.00 | - | - | 7 | 32.92% |
| RUT230915P01830000 | 2023-01-26 3:46PM EST | 1,830.00 | 86.10 | 85.70 | 87.30 | 0.00 | - | 25 | 27 | 20.06% |
| RUT230915P01840000 | 2022-12-22 12:02PM EST | 1,840.00 | 180.30 | 105.40 | 107.40 | 0.00 | - | - | 26 | 22.76% |
| RUT230915P01850000 | 2023-01-25 10:44AM EST | 1,850.00 | 108.45 | 92.00 | 93.40 | 0.00 | - | 76 | 775 | 19.55% |
| RUT230915P01860000 | 2023-01-25 10:04AM EST | 1,860.00 | 112.83 | 95.20 | 96.50 | 0.00 | - | - | 1 | 19.27% |
| RUT230915P01870000 | 2022-12-07 9:37AM EST | 1,870.00 | 162.50 | 172.60 | 175.40 | 0.00 | - | 7 | 17 | 31.81% |
| RUT230915P01880000 | 2023-01-24 2:27PM EST | 1,880.00 | 107.80 | 101.80 | 103.20 | 0.00 | - | 2 | 459 | 18.74% |
| RUT230915P01890000 | 2023-01-27 1:53PM EST | 1,890.00 | 98.70 | 105.50 | 106.90 | 0.00 | - | 2 | 83 | 18.50% |
| RUT230915P01900000 | 2023-01-23 11:54AM EST | 1,900.00 | 119.63 | 109.20 | 110.40 | 0.00 | - | 2 | 524 | 18.21% |
| RUT230915P01910000 | 2023-01-24 3:01PM EST | 1,910.00 | 118.20 | 112.90 | 114.10 | 0.00 | - | 7 | 64 | 17.93% |
| RUT230915P01920000 | 2022-12-07 11:07AM EST | 1,920.00 | 185.20 | 185.70 | 187.90 | 0.00 | - | - | 13 | 29.32% |
| RUT230915P01930000 | 2022-11-03 9:44AM EST | 1,930.00 | 228.70 | 158.80 | 162.30 | 0.00 | - | - | 35 | 24.10% |
| RUT230915P01950000 | 2023-01-26 1:25PM EST | 1,950.00 | 132.80 | 129.00 | 130.60 | 0.00 | - | 25 | 365 | 16.83% |
| RUT230915P01980000 | 2022-11-22 10:00AM EST | 1,980.00 | 213.10 | 248.20 | 251.70 | 0.00 | - | 48 | 54 | 34.04% |
| RUT230915P01990000 | 2022-11-01 2:25PM EST | 1,990.00 | 225.30 | 191.50 | 194.90 | 0.00 | - | 7 | 32 | 23.48% |
| RUT230915P02000000 | 2023-01-30 12:04PM EST | 2,000.00 | 151.62 | 152.20 | 154.20 | -40.73 | -21.17% | 2 | 41 | 15.32% |
| RUT230915P02010000 | 2022-10-31 12:23PM EST | 2,010.00 | 238.40 | 221.50 | 226.00 | 0.00 | - | 16 | 21 | 26.57% |
| RUT230915P02080000 | 2023-01-27 3:47PM EST | 2,080.00 | 185.20 | 196.20 | 198.50 | 0.00 | - | 1 | 1 | 11.81% |
| RUT230915P02100000 | 2023-01-30 9:57AM EST | 2,100.00 | 205.71 | 208.40 | 211.10 | -128.60 | -38.47% | 1 | 2 | 10.40% |
| RUT230915P02250000 | 2022-12-29 3:53PM EST | 2,250.00 | 439.50 | 302.40 | 310.70 | 0.00 | - | 5 | 6 | 0.00% |
| RUT230915P02400000 | 2023-01-18 1:49PM EST | 2,400.00 | 477.97 | 448.10 | 456.50 | 0.00 | - | - | 1 | 0.00% |
| RUT230915P02450000 | 2023-01-18 1:49PM EST | 2,450.00 | 523.57 | 495.50 | 504.10 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
