^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929C008000002022-12-30 2:05PM EDT800.00968.181,116.401,126.500.00-10139.42%
RUTW230929C014700002023-06-01 3:05PM EDT1,470.00334.70408.60413.700.00--139.74%
RUTW230929C014800002023-05-09 1:20PM EDT1,480.00314.00400.10404.700.00--139.38%
RUTW230929C014900002023-05-04 9:41AM EDT1,490.00277.90368.10373.100.00--426.56%
RUTW230929C015000002023-06-01 1:47PM EDT1,500.00306.70381.80386.100.00--238.34%
RUTW230929C015100002023-06-02 10:08AM EDT1,510.00315.11371.00375.700.00-1537.34%
RUTW230929C015200002023-06-02 11:28AM EDT1,520.00324.20363.40368.100.00-1137.53%
RUTW230929C015300002023-06-05 10:12AM EDT1,530.00304.44353.00357.900.00-1436.61%
RUTW230929C015400002023-05-04 10:34AM EDT1,540.00231.80322.40327.300.00--1026.07%
RUTW230929C015500002023-06-02 11:54AM EDT1,550.00294.40334.60339.500.00-2235.58%
RUTW230929C015600002023-06-02 11:58AM EDT1,560.00287.60325.60330.400.00-1135.09%
RUTW230929C015700002023-06-01 1:20PM EDT1,570.00244.60316.40321.000.00--134.48%
RUTW230929C015800002023-06-05 10:12AM EDT1,580.00260.44307.60312.000.00--334.00%
RUTW230929C015900002023-06-01 1:44PM EDT1,590.00228.00299.70304.200.00--133.95%
RUTW230929C016000002023-05-04 9:52AM EDT1,600.00189.50269.10273.800.00-1125.11%
RUTW230929C016100002023-06-01 3:05PM EDT1,610.00212.90280.60285.100.00--432.55%
RUTW230929C016200002023-06-02 11:57AM EDT1,620.00235.40271.70276.200.00-8832.06%
RUTW230929C016300002023-06-02 3:36PM EDT1,630.00243.60262.90267.500.00-9931.63%
RUTW230929C016400002023-02-22 2:26PM EDT1,640.00342.93194.70201.200.00--10.00%
RUTW230929C016500002023-05-09 1:19PM EDT1,650.00177.00247.00251.300.00--231.10%
RUTW230929C016600002023-06-02 11:54AM EDT1,660.00200.10237.60242.100.00-71130.45%
RUTW230929C016800002023-06-05 10:01AM EDT1,680.00191.00221.30225.300.00-42429.62%
RUTW230929C016900002023-06-05 11:51AM EDT1,690.00180.60213.20216.200.00-51528.96%
RUTW230929C017000002023-06-02 10:47AM EDT1,700.00166.50205.70208.800.00-81128.79%
RUTW230929C017100002023-06-05 10:31AM EDT1,710.00153.10196.50199.500.00-4628.05%
RUTW230929C017200002023-06-05 11:00AM EDT1,720.00150.50189.50192.800.00-121228.03%
RUTW230929C017300002023-06-05 10:46AM EDT1,730.00141.30180.50183.500.00-41227.25%
RUTW230929C017400002023-06-05 9:56AM EDT1,740.00143.80172.40175.000.00-73526.68%
RUTW230929C017500002023-06-05 12:33PM EDT1,750.00136.20165.80168.700.00-61626.68%
RUTW230929C017600002023-06-05 11:43AM EDT1,760.00127.10157.80160.500.00-52126.15%
RUTW230929C017700002023-06-05 12:00PM EDT1,770.00119.80150.00152.700.00-212625.69%
RUTW230929C017800002023-06-05 11:00AM EDT1,780.00108.20143.00146.100.00-54425.52%
RUTW230929C017900002023-06-05 12:05PM EDT1,790.00105.10135.60138.300.00-134825.01%
RUTW230929C018000002023-06-05 12:07PM EDT1,800.0099.60128.50131.000.00-123024.60%
RUTW230929C018100002023-06-02 3:33PM EDT1,810.00105.60121.50124.000.00-74924.23%
RUTW230929C018200002023-06-02 1:21PM EDT1,820.0093.80115.00117.200.00-82623.88%
RUTW230929C018300002023-06-05 11:03AM EDT1,830.0078.55108.80111.400.00-148223.74%
RUTW230929C018400002023-06-02 9:41AM EDT1,840.0067.80102.70104.900.00-4423.39%
RUTW230929C018500002023-06-02 11:42AM EDT1,850.0069.4095.5097.400.00-123622.76%
RUTW230929C018600002023-06-02 3:05PM EDT1,860.0073.6090.6092.600.00-114722.75%
RUTW230929C018700002023-06-02 11:42AM EDT1,870.0059.3084.6086.200.00-212322.31%
RUTW230929C018800002023-06-02 11:36AM EDT1,880.0054.2079.0080.600.00-8922.03%
RUTW230929C018900002023-06-06 12:01PM EDT1,890.0077.8774.2075.70+18.75+31.72%1521.87%
RUTW230929C019000002023-06-06 12:01PM EDT1,900.0072.6268.9070.50+18.05+33.08%2621.60%
RUTW230929C019100002023-06-06 11:20AM EDT1,910.0065.5563.4064.90+32.05+95.67%11921.19%
RUTW230929C019200002023-06-02 2:01PM EDT1,920.0045.3058.9060.300.00-393920.97%
RUTW230929C019300002023-06-02 12:22PM EDT1,930.0035.7054.2055.700.00-252520.71%
RUTW230929C019400002023-06-02 11:36AM EDT1,940.0042.0050.2051.60+10.90+35.05%51920.53%
RUTW230929C019500002023-06-02 12:01PM EDT1,950.0028.5046.3047.900.00-1137020.40%
RUTW230929C019600002023-06-02 11:44AM EDT1,960.0025.2042.1043.700.00-101120.10%
RUTW230929C019700002023-06-06 10:33AM EDT1,970.0034.1039.0040.50+10.60+45.11%121520.01%
RUTW230929C019800002023-06-06 11:52AM EDT1,980.0037.4035.5036.90+16.90+82.44%252119.76%
RUTW230929C019900002023-03-30 1:06PM EDT1,990.0034.8018.1019.800.00--315.41%
RUTW230929C020000002023-06-06 11:52AM EDT2,000.0031.0029.7031.10+10.62+52.11%107819.51%
RUTW230929C020100002023-05-25 10:08AM EDT2,010.0027.6026.8028.00+17.02+160.87%7119.25%
RUTW230929C020200002022-10-18 9:30AM EDT2,020.00109.50116.20118.900.00--143.75%
RUTW230929C020500002022-11-23 3:22PM EDT2,050.00116.8053.5060.600.00-2331.14%
RUTW230929C021000002023-05-30 9:38AM EDT2,100.004.4010.7011.600.00-12118.40%
RUTW230929C021500002023-03-23 11:11AM EDT2,150.008.205.106.200.00-1017.74%
RUTW230929C022000002023-03-06 12:12PM EDT2,200.0029.403.404.400.00--418.41%
RUTW230929C022500002023-04-28 10:07AM EDT2,250.000.960.651.600.00-121216.99%
RUTW230929C023000002023-05-05 10:06AM EDT2,300.000.610.951.700.00-121218.76%
RUTW230929C023500002023-04-28 10:07AM EDT2,350.000.550.151.050.00-121218.95%
RUTW230929C024000002023-05-05 10:06AM EDT2,400.000.350.401.100.00-121220.50%
RUTW230929C025500002023-02-07 11:50AM EDT2,550.003.500.351.600.00--225.80%
Options de ventepour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929P008000002023-04-28 10:07AM EDT800.001.450.551.500.00-121361.33%
RUTW230929P008500002023-05-05 10:06AM EDT850.002.010.351.050.00-121454.72%
RUTW230929P009000002023-04-28 10:07AM EDT900.002.291.202.200.00-121256.85%
RUTW230929P009500002023-05-05 10:06AM EDT950.003.100.751.450.00-1241550.06%
RUTW230929P010000002023-05-02 1:49PM EDT1,000.004.151.552.300.00-254550.09%
RUTW230929P010500002023-05-22 1:10PM EDT1,050.003.001.251.900.00-45146.41%
RUTW230929P011000002022-11-07 11:01AM EDT1,100.0018.1113.2014.300.00--1561.14%
RUTW230929P011500002022-11-08 10:35AM EDT1,150.0020.7815.6016.900.00--1559.03%
RUTW230929P012000002023-06-02 10:44AM EDT1,200.003.802.553.400.00-312539.99%
RUTW230929P012500002023-06-02 10:59AM EDT1,250.004.403.204.100.00-1537.91%
RUTW230929P013000002023-05-31 12:39PM EDT1,300.009.104.504.900.00-1635.80%
RUTW230929P013400002023-05-04 10:24AM EDT1,340.0019.835.206.200.00-1134.76%
RUTW230929P013500002023-06-01 2:59PM EDT1,350.008.765.106.000.00--58833.87%
RUTW230929P013600002023-05-01 4:04PM EDT1,360.0014.1011.0012.200.00--638.84%
RUTW230929P013800002023-04-25 3:42PM EDT1,380.0020.5014.2015.200.00-2239.51%
RUTW230929P013900002023-05-04 2:50PM EDT1,390.0023.946.707.800.00-1233.05%
RUTW230929P014000002023-06-06 12:01PM EDT1,400.006.906.807.30-2.30-25.00%2001,76431.92%
RUTW230929P014500002023-06-06 12:07PM EDT1,450.009.008.309.20-2.00-18.18%53830.21%
RUTW230929P014600002023-05-04 1:04PM EDT1,460.0032.169.7010.900.00-4430.78%
RUTW230929P014700002023-05-08 2:33PM EDT1,470.0025.499.2010.100.00-2229.53%
RUTW230929P014900002023-04-25 11:33AM EDT1,490.0028.5723.5024.800.00-1236.39%
RUTW230929P015000002023-06-05 1:47PM EDT1,500.0013.8210.6011.500.00-71228.44%
RUTW230929P015100002023-03-10 10:31AM EDT1,510.0032.4436.7038.000.00-3940.46%
RUTW230929P015200002023-06-05 9:44AM EDT1,520.0014.8011.8012.600.00-21027.74%
RUTW230929P015300002023-05-04 9:52AM EDT1,530.0043.6013.9015.300.00-3628.57%
RUTW230929P015500002023-06-02 3:08PM EDT1,550.0016.4013.7014.600.00-3326.77%
RUTW230929P015600002022-10-18 11:56AM EDT1,560.00102.4875.6078.200.00--10049.90%
RUTW230929P015800002023-05-04 11:44AM EDT1,580.0053.7818.1019.600.00-82927.05%
RUTW230929P015900002023-05-04 1:04PM EDT1,590.0055.6219.0020.700.00-2226.79%
RUTW230929P016000002023-06-05 1:47PM EDT1,600.0022.7817.8018.700.00-196125.16%
RUTW230929P016100002023-06-02 11:43AM EDT1,610.0024.4018.7019.600.00-101224.81%
RUTW230929P016200002023-03-02 4:34PM EDT1,620.0037.7347.1050.000.00-32535.06%
RUTW230929P016300002023-06-02 11:43AM EDT1,630.0027.1020.7021.600.00-54324.14%
RUTW230929P016400002023-06-05 11:46AM EDT1,640.0028.0421.9022.700.00-580623.81%
RUTW230929P016500002023-06-06 12:00PM EDT1,650.0023.4023.1024.00-8.40-26.42%3001,10123.54%
RUTW230929P016600002023-06-02 11:33AM EDT1,660.0031.6724.4025.200.00-1323.20%
RUTW230929P016700002023-06-06 11:26AM EDT1,670.0028.0625.7026.70-4.90-14.87%3822.94%
RUTW230929P016800002023-06-02 11:33AM EDT1,680.0031.0827.1028.10-4.11-11.68%2222.62%
RUTW230929P016900002023-06-05 3:09PM EDT1,690.0038.2028.5029.400.00-283022.24%
RUTW230929P017000002023-06-05 2:19PM EDT1,700.0039.0030.2031.200.00-1345622.00%
RUTW230929P017100002023-05-04 11:44AM EDT1,710.0092.1136.2038.200.00-4523.33%
RUTW230929P017200002023-06-05 2:19PM EDT1,720.0043.4033.6034.600.00-232921.36%
RUTW230929P017300002023-06-06 11:26AM EDT1,730.0038.4235.6036.50-7.68-16.66%22321.06%
RUTW230929P017400002023-06-02 3:08PM EDT1,740.0044.6037.5038.500.00-3320.75%
RUTW230929P017500002023-06-05 2:07PM EDT1,750.0051.1039.6040.500.00-342520.41%
RUTW230929P017600002023-06-02 11:33AM EDT1,760.0053.6841.9042.900.00-11720.15%
RUTW230929P017700002023-06-06 11:26AM EDT1,770.0047.5844.2045.20-8.55-15.23%11619.82%
RUTW230929P017800002023-06-02 11:30AM EDT1,780.0059.6046.6047.600.00-65419.49%
RUTW230929P017900002023-06-05 3:25PM EDT1,790.0064.2049.1050.300.00-71619.20%
RUTW230929P018000002023-06-05 2:24PM EDT1,800.0066.5051.9053.000.00-84618.86%
RUTW230929P018100002023-06-02 9:57AM EDT1,810.0077.7955.1056.000.00-1318.57%
RUTW230929P018200002022-12-22 12:14PM EDT1,820.00171.00101.00108.000.00-102130.24%
RUTW230929P018300002023-06-05 2:54PM EDT1,830.0079.9061.2062.400.00-71717.94%
RUTW230929P018400002023-04-14 9:50AM EDT1,840.00108.60129.00131.700.00--533.54%
RUTW230929P018500002023-06-02 12:02PM EDT1,850.0086.4068.2069.100.00-82117.21%
RUTW230929P018600002023-05-31 10:35AM EDT1,860.00136.1072.0072.900.00--1216.88%
RUTW230929P018700002023-05-26 11:56AM EDT1,870.00128.8076.2077.600.00-4816.71%
RUTW230929P018800002022-12-16 11:29AM EDT1,880.00200.08113.00123.400.00-1126.35%
RUTW230929P018900002023-05-12 10:30AM EDT1,890.00161.1884.6086.000.00-21315.96%
RUTW230929P019000002023-05-12 10:30AM EDT1,900.00167.8489.7091.000.00-226115.69%
RUTW230929P019400002023-05-30 1:30PM EDT1,940.00175.60110.10112.000.00--214.15%
RUTW230929P019500002022-11-28 11:24AM EDT1,950.00198.46235.20249.900.00--546.63%
RUTW230929P019900002023-03-20 1:55PM EDT1,990.00244.68189.10194.200.00--026.49%
RUTW230929P020200002023-01-17 3:26PM EDT2,020.00183.90143.60146.600.00--10.00%
RUTW230929P020300002023-01-17 3:26PM EDT2,030.00189.25148.30151.400.00--10.00%
RUTW230929P021000002022-11-28 11:24AM EDT2,100.00280.20337.60353.900.00--547.22%
RUTW230929P022000002023-05-05 10:24AM EDT2,200.00417.00339.50344.600.00-21020.00%
RUTW230929P022500002023-04-26 2:46PM EDT2,250.00486.09441.70448.200.00-2241.08%