^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C00400000 | 2023-05-22 2:54PM EDT | 400.00 | 1,400.03 | 1,396.00 | 1,405.10 | 0.00 | - | 2 | 143 | 95.48% |
| RUT231215C00500000 | 2023-05-15 2:03PM EDT | 500.00 | 1,261.38 | 1,297.30 | 1,306.80 | 0.00 | - | 2 | 7 | 87.34% |
| RUT231215C00550000 | 2023-02-27 10:31AM EDT | 550.00 | 1,356.40 | 1,206.00 | 1,214.50 | 0.00 | - | - | 2 | 0.00% |
| RUT231215C00600000 | 2023-02-24 3:59PM EDT | 600.00 | 1,294.80 | 1,131.00 | 1,146.30 | 0.00 | - | 2 | 2 | 0.00% |
| RUT231215C00650000 | 2023-02-28 2:08PM EDT | 650.00 | 1,267.30 | 1,118.70 | 1,127.10 | 0.00 | - | - | 6 | 0.00% |
| RUT231215C00700000 | 2023-02-28 10:54AM EDT | 700.00 | 1,215.60 | 1,070.90 | 1,079.30 | 0.00 | - | - | 4 | 0.00% |
| RUT231215C00800000 | 2023-05-12 12:39PM EDT | 800.00 | 943.79 | 1,009.10 | 1,018.10 | 0.00 | - | 1 | 1 | 67.06% |
| RUT231215C00900000 | 2023-05-12 12:38PM EDT | 900.00 | 847.97 | 910.00 | 919.20 | 0.00 | - | 1 | 1 | 59.43% |
| RUT231215C01000000 | 2023-02-01 3:48PM EDT | 1,000.00 | 978.04 | 941.50 | 965.00 | 0.00 | - | 1 | 13 | 114.56% |
| RUT231215C01050000 | 2021-11-10 7:48AM EDT | 1,050.00 | 1,235.50 | 1,151.50 | 1,175.50 | 0.00 | - | - | 5 | 194.47% |
| RUT231215C01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 652.76 | 768.00 | 792.00 | 0.00 | - | 11 | 14 | 76.04% |
| RUT231215C01150000 | 2022-06-21 9:53AM EDT | 1,150.00 | 611.51 | 723.50 | 747.50 | 0.00 | - | 11 | 14 | 73.02% |
| RUT231215C01200000 | 2023-02-01 4:42PM EDT | 1,200.00 | 814.56 | 755.50 | 779.00 | 0.00 | - | 1 | 1 | 93.60% |
| RUT231215C01250000 | 2022-07-21 2:16PM EDT | 1,250.00 | 647.80 | 759.00 | 783.00 | 0.00 | - | 6 | 6 | 102.84% |
| RUT231215C01300000 | 2023-04-10 12:23PM EDT | 1,300.00 | 504.37 | 499.40 | 505.70 | 0.00 | - | 2 | 17 | 24.49% |
| RUT231215C01350000 | 2023-04-10 12:21PM EDT | 1,350.00 | 460.98 | 455.00 | 461.10 | 0.00 | - | 122 | 88 | 26.57% |
| RUT231215C01400000 | 2023-05-12 1:41PM EDT | 1,400.00 | 388.22 | 439.50 | 447.80 | 0.00 | - | 2 | 69 | 38.88% |
| RUT231215C01450000 | 2023-05-22 1:43PM EDT | 1,450.00 | 402.11 | 395.80 | 404.00 | 0.00 | - | 4 | 13 | 37.09% |
| RUT231215C01500000 | 2023-06-02 2:55PM EDT | 1,500.00 | 375.32 | 353.20 | 359.90 | 0.00 | - | 10 | 1,167 | 35.01% |
| RUT231215C01550000 | 2023-05-23 11:33AM EDT | 1,550.00 | 333.88 | 310.50 | 317.90 | 0.00 | - | 2 | 127 | 33.28% |
| RUT231215C01600000 | 2023-06-05 9:56AM EDT | 1,600.00 | 283.87 | 270.70 | 273.60 | +37.67 | +15.30% | 6 | 1,014 | 30.74% |
| RUT231215C01650000 | 2023-06-02 4:06PM EDT | 1,650.00 | 258.43 | 230.40 | 233.50 | 0.00 | - | 196 | 241 | 28.94% |
| RUT231215C01700000 | 2023-06-01 1:12PM EDT | 1,700.00 | 171.90 | 194.70 | 196.70 | 0.00 | - | 2 | 1,390 | 27.50% |
| RUT231215C01750000 | 2023-06-05 9:56AM EDT | 1,750.00 | 169.72 | 159.40 | 161.80 | -5.77 | -3.29% | 6 | 816 | 26.01% |
| RUT231215C01800000 | 2023-05-30 11:25AM EDT | 1,800.00 | 106.42 | 126.90 | 128.80 | 0.00 | - | 150 | 4,980 | 24.42% |
| RUT231215C01850000 | 2023-06-02 11:00AM EDT | 1,850.00 | 100.63 | 98.30 | 99.90 | 0.00 | - | 2 | 2,217 | 23.07% |
| RUT231215C01900000 | 2023-06-02 3:05PM EDT | 1,900.00 | 87.00 | 73.20 | 74.60 | 0.00 | - | 25 | 3,364 | 21.78% |
| RUT231215C01950000 | 2023-06-02 4:06PM EDT | 1,950.00 | 65.70 | 53.00 | 54.40 | 0.00 | - | 380 | 1,708 | 20.80% |
| RUT231215C02000000 | 2023-06-05 10:13AM EDT | 2,000.00 | 38.35 | 36.90 | 37.90 | +13.95 | +57.17% | 100 | 2,864 | 19.85% |
| RUT231215C02050000 | 2023-06-02 3:43PM EDT | 2,050.00 | 32.90 | 25.70 | 26.60 | 0.00 | - | 569 | 1,146 | 19.37% |
| RUT231215C02100000 | 2023-06-02 10:16AM EDT | 2,100.00 | 14.50 | 17.00 | 17.80 | 0.00 | - | 14 | 3,166 | 18.84% |
| RUT231215C02150000 | 2023-06-02 10:16AM EDT | 2,150.00 | 9.20 | 10.60 | 11.60 | 0.00 | - | 3 | 897 | 18.40% |
| RUT231215C02200000 | 2023-06-01 1:05PM EDT | 2,200.00 | 4.79 | 7.00 | 7.80 | 0.00 | - | 4 | 1,927 | 18.27% |
| RUT231215C02250000 | 2023-04-27 11:01AM EDT | 2,250.00 | 3.50 | 3.20 | 4.30 | 0.00 | - | 2 | 217 | 17.53% |
| RUT231215C02300000 | 2023-05-31 12:19PM EDT | 2,300.00 | 1.70 | 3.00 | 3.90 | 0.00 | - | 2 | 407 | 18.56% |
| RUT231215C02350000 | 2023-05-31 3:26PM EDT | 2,350.00 | 1.39 | 2.00 | 2.80 | 0.00 | - | 10 | 583 | 18.77% |
| RUT231215C02400000 | 2023-06-02 3:59PM EDT | 2,400.00 | 2.30 | 1.30 | 2.10 | 0.00 | - | 3 | 74 | 19.10% |
| RUT231215C02450000 | 2023-05-16 1:04PM EDT | 2,450.00 | 0.64 | 0.90 | 1.60 | 0.00 | - | 12 | 23 | 19.45% |
| RUT231215C02500000 | 2023-05-17 10:02AM EDT | 2,500.00 | 0.60 | 0.60 | 1.25 | 0.00 | - | 5 | 1,830 | 19.84% |
| RUT231215C02550000 | 2023-05-16 1:04PM EDT | 2,550.00 | 0.45 | 0.45 | 1.10 | 0.00 | - | 12 | 285 | 20.51% |
| RUT231215C02600000 | 2023-03-13 3:50PM EDT | 2,600.00 | 1.35 | 0.55 | 1.05 | 0.00 | - | 2 | 8 | 21.36% |
| RUT231215C02650000 | 2023-04-19 9:30AM EDT | 2,650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
| RUT231215C02700000 | 2023-04-05 12:04PM EDT | 2,700.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 23.73% |
| RUT231215C02750000 | 2022-12-23 2:49PM EDT | 2,750.00 | 3.30 | 1.20 | 2.85 | 0.00 | - | 5 | 10 | 27.56% |
| RUT231215C02800000 | 2023-03-31 3:31PM EDT | 2,800.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | 1 | 36 | 24.54% |
| RUT231215C02850000 | 2022-03-03 4:03PM EDT | 2,850.00 | 33.60 | 35.00 | 45.00 | 0.00 | - | 1 | 11 | 51.44% |
| RUT231215C02900000 | 2022-12-15 11:54AM EDT | 2,900.00 | 2.24 | 0.50 | 2.35 | 0.00 | - | 1 | 16 | 29.57% |
| RUT231215C02950000 | 2023-03-31 3:31PM EDT | 2,950.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 26.66% |
| RUT231215C03000000 | 2022-10-14 12:03PM EDT | 3,000.00 | 2.63 | 3.90 | 11.00 | 0.00 | - | 2 | 32 | 40.04% |
| RUT231215C03050000 | 2023-05-15 2:00PM EDT | 3,050.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 26.23% |
| RUT231215C03100000 | 2023-05-15 1:58PM EDT | 3,100.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 26.94% |
| RUT231215C03150000 | 2023-05-15 1:52PM EDT | 3,150.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 122 | 85 | 27.64% |
| RUT231215C03200000 | 2023-05-16 10:43AM EDT | 3,200.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 85 | 27.95% |
| RUT231215C03250000 | 2023-05-22 2:54PM EDT | 3,250.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 28.61% |
| RUT231215C03300000 | 2023-05-15 1:41PM EDT | 3,300.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 42 | 27 | 29.27% |
| RUT231215C03350000 | 2022-12-22 10:30AM EDT | 3,350.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 32.26% |
| RUT231215C03400000 | 2023-05-15 2:03PM EDT | 3,400.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 54 | 311 | 30.53% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P00400000 | 2023-05-15 11:40AM EDT | 400.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 5 | 11 | 71.00% |
| RUT231215P00500000 | 2023-03-23 2:36PM EDT | 500.00 | 1.60 | 0.15 | 1.10 | 0.00 | - | 1 | 8 | 67.16% |
| RUT231215P00550000 | 2023-02-23 2:45PM EDT | 550.00 | 1.06 | 0.90 | 3.40 | 0.00 | - | - | 1 | 72.30% |
| RUT231215P00600000 | 2023-03-10 2:23PM EDT | 600.00 | 1.60 | 1.15 | 1.95 | 0.00 | - | 10 | 10 | 64.44% |
| RUT231215P00650000 | 2023-03-10 2:23PM EDT | 650.00 | 2.25 | 1.50 | 2.35 | 0.00 | - | - | 5 | 61.71% |
| RUT231215P00700000 | 2023-05-16 1:04PM EDT | 700.00 | 1.73 | 0.70 | 1.30 | 0.00 | - | 12 | 17 | 52.95% |
| RUT231215P00750000 | 2023-03-10 1:50PM EDT | 750.00 | 3.28 | 2.50 | 3.50 | 0.00 | - | - | 4 | 57.03% |
| RUT231215P00800000 | 2023-05-16 1:04PM EDT | 800.00 | 2.71 | 1.30 | 1.95 | 0.00 | - | 12 | 18 | 50.01% |
| RUT231215P00850000 | 2023-05-12 1:25PM EDT | 850.00 | 3.80 | 1.70 | 2.35 | 0.00 | - | 1 | 3 | 47.78% |
| RUT231215P00900000 | 2023-05-30 1:53PM EDT | 900.00 | 3.80 | 2.20 | 2.90 | 0.00 | - | 65 | 600 | 45.85% |
| RUT231215P00950000 | 2023-05-04 10:44AM EDT | 950.00 | 7.16 | 2.50 | 3.10 | 0.00 | - | 350 | 850 | 43.05% |
| RUT231215P01000000 | 2023-06-02 3:04PM EDT | 1,000.00 | 3.60 | 3.50 | 4.30 | 0.00 | - | 2 | 1,266 | 42.11% |
| RUT231215P01050000 | 2023-05-12 3:05PM EDT | 1,050.00 | 8.30 | 4.40 | 5.20 | 0.00 | - | 10 | 328 | 40.31% |
| RUT231215P01100000 | 2023-05-31 12:54PM EDT | 1,100.00 | 8.40 | 5.40 | 6.20 | 0.00 | - | 1 | 814 | 38.49% |
| RUT231215P01150000 | 2023-05-19 9:30AM EDT | 1,150.00 | 8.90 | 6.60 | 7.40 | 0.00 | - | 1 | 21 | 36.73% |
| RUT231215P01200000 | 2023-05-23 1:04PM EDT | 1,200.00 | 11.43 | 8.10 | 8.90 | 0.00 | - | 1 | 496 | 35.08% |
| RUT231215P01250000 | 2023-05-30 12:53PM EDT | 1,250.00 | 13.10 | 9.90 | 10.70 | 0.00 | - | 5 | 292 | 33.47% |
| RUT231215P01300000 | 2023-06-01 3:03PM EDT | 1,300.00 | 14.30 | 12.00 | 12.80 | 0.00 | - | 1 | 1,322 | 31.86% |
| RUT231215P01350000 | 2023-06-02 1:03PM EDT | 1,350.00 | 14.10 | 14.60 | 15.40 | 0.00 | - | 50 | 793 | 30.32% |
| RUT231215P01400000 | 2023-06-01 2:28PM EDT | 1,400.00 | 21.09 | 17.50 | 18.50 | 0.00 | - | 150 | 1,386 | 28.78% |
| RUT231215P01450000 | 2023-06-05 9:33AM EDT | 1,450.00 | 20.27 | 21.70 | 22.40 | -0.73 | -3.48% | 150 | 3,257 | 27.32% |
| RUT231215P01500000 | 2023-05-31 12:12PM EDT | 1,500.00 | 36.84 | 26.50 | 27.20 | 0.00 | - | 30 | 6,375 | 25.90% |
| RUT231215P01550000 | 2023-06-02 3:58PM EDT | 1,550.00 | 29.10 | 32.10 | 33.10 | 0.00 | - | 2 | 1,528 | 24.49% |
| RUT231215P01600000 | 2023-06-02 4:06PM EDT | 1,600.00 | 35.46 | 39.80 | 40.40 | 0.00 | - | 180 | 7,838 | 23.12% |
| RUT231215P01650000 | 2023-06-05 9:33AM EDT | 1,650.00 | 45.41 | 48.80 | 49.50 | +1.31 | +2.97% | 150 | 3,556 | 21.77% |
| RUT231215P01700000 | 2023-06-05 10:19AM EDT | 1,700.00 | 61.15 | 59.70 | 60.90 | +7.15 | +13.24% | 100 | 4,909 | 20.46% |
| RUT231215P01750000 | 2023-06-02 3:58PM EDT | 1,750.00 | 65.30 | 73.00 | 73.90 | 0.00 | - | 220 | 3,714 | 18.94% |
| RUT231215P01800000 | 2023-06-05 9:33AM EDT | 1,800.00 | 82.98 | 88.80 | 90.40 | +2.88 | +3.60% | 150 | 6,992 | 17.47% |
| RUT231215P01850000 | 2023-06-02 4:14PM EDT | 1,850.00 | 98.20 | 108.30 | 109.60 | 0.00 | - | 144 | 2,087 | 15.73% |
| RUT231215P01900000 | 2023-06-02 3:04PM EDT | 1,900.00 | 120.20 | 132.10 | 133.90 | 0.00 | - | 25 | 5,623 | 13.94% |
| RUT231215P01950000 | 2023-05-30 10:08AM EDT | 1,950.00 | 182.88 | 160.80 | 162.70 | 0.00 | - | 80 | 1,465 | 11.55% |
| RUT231215P02000000 | 2023-05-30 1:26PM EDT | 2,000.00 | 222.10 | 192.50 | 194.10 | 0.00 | - | 2 | 3,053 | 0.00% |
| RUT231215P02050000 | 2023-05-15 3:43PM EDT | 2,050.00 | 266.90 | 228.40 | 231.60 | 0.00 | - | 3 | 466 | 0.00% |
| RUT231215P02100000 | 2023-05-22 2:47PM EDT | 2,100.00 | 273.00 | 267.50 | 274.10 | 0.00 | - | 434 | 1,703 | 0.00% |
| RUT231215P02150000 | 2023-05-10 9:30AM EDT | 2,150.00 | 342.76 | 309.90 | 318.00 | 0.00 | - | 1 | 453 | 0.00% |
| RUT231215P02200000 | 2023-05-26 12:09PM EDT | 2,200.00 | 387.00 | 354.60 | 360.70 | 0.00 | - | 1 | 1,404 | 0.00% |
| RUT231215P02250000 | 2023-03-16 9:47AM EDT | 2,250.00 | 477.35 | 415.00 | 424.60 | 0.00 | - | 9 | 143 | 0.00% |
| RUT231215P02300000 | 2023-04-14 10:26AM EDT | 2,300.00 | 458.26 | 507.90 | 515.20 | 0.00 | - | 2 | 223 | 25.74% |
| RUT231215P02350000 | 2021-11-18 1:31PM EDT | 2,350.00 | 305.75 | 381.50 | 405.50 | 0.00 | - | 1 | 14 | 0.00% |
| RUT231215P02400000 | 2022-08-12 3:35PM EDT | 2,400.00 | 401.06 | 473.00 | 497.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUT231215P02450000 | 2022-05-17 2:19PM EDT | 2,450.00 | 588.78 | 713.00 | 737.00 | 0.00 | - | 1 | 2 | 51.09% |
| RUT231215P02500000 | 2023-02-03 1:16PM EDT | 2,500.00 | 435.15 | 485.00 | 508.50 | 0.00 | - | 2 | 4 | 0.00% |
| RUT231215P02550000 | 2022-09-16 11:39AM EDT | 2,550.00 | 682.10 | 757.00 | 781.00 | 0.00 | - | 1 | 1 | 39.21% |
| RUT231215P02600000 | 2023-03-10 2:20PM EDT | 2,600.00 | 751.00 | 772.90 | 785.70 | 0.00 | - | 20 | 6 | 0.00% |
| RUT231215P02800000 | 2022-09-29 12:37PM EDT | 2,800.00 | 1,020.03 | 830.00 | 854.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT231215P02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 692.10 | 697.00 | 721.00 | 0.00 | - | - | 6 | 0.00% |
| RUT231215P02900000 | 2022-11-16 3:07PM EDT | 2,900.00 | 925.00 | 1,018.50 | 1,042.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT231215P03000000 | 2022-06-24 10:12AM EDT | 3,000.00 | 1,142.89 | 1,087.50 | 1,111.50 | 0.00 | - | 2 | 1 | 0.00% |
| RUT231215P03050000 | 2023-05-15 2:00PM EDT | 3,050.00 | 1,214.17 | 1,171.10 | 1,180.20 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P03100000 | 2023-05-15 1:58PM EDT | 3,100.00 | 1,262.81 | 1,222.20 | 1,231.80 | 0.00 | - | 2 | 6 | 0.00% |
| RUT231215P03150000 | 2023-05-15 1:52PM EDT | 3,150.00 | 1,312.62 | 1,269.40 | 1,279.10 | 0.00 | - | - | 61 | 0.00% |
| RUT231215P03200000 | 2023-05-22 2:46PM EDT | 3,200.00 | 1,322.57 | 1,318.20 | 1,327.90 | 0.00 | - | 1 | 32 | 0.00% |
| RUT231215P03250000 | 2023-05-22 2:54PM EDT | 3,250.00 | 1,367.90 | 1,366.30 | 1,376.30 | 0.00 | - | 1 | 2 | 0.00% |
| RUT231215P03300000 | 2023-05-15 1:41PM EDT | 3,300.00 | 1,456.71 | 1,415.20 | 1,424.90 | 0.00 | - | 42 | 21 | 0.00% |
| RUT231215P03350000 | 2023-02-22 10:47AM EDT | 3,350.00 | 1,328.90 | 1,531.90 | 1,544.50 | 0.00 | - | - | 7 | 0.00% |
| RUT231215P03400000 | 2023-06-02 12:11PM EDT | 3,400.00 | 1,506.00 | 1,511.10 | 1,526.10 | 0.00 | - | 2 | 31 | 0.00% |
© 2023 Yahoo. Tous droits réservés.