Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
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 | 2022-08-31 9:54AM EDT | 400.00 | 1,451.26 | 1,263.00 | 1,274.90 | 0.00 | - | - | 0 | 0.00% |
| RUT231215C01000000 | 2022-07-20 12:46PM EDT | 1,000.00 | 850.00 | 976.00 | 1,000.00 | 0.00 | - | 3 | 13 | 107.40% |
| RUT231215C01050000 | 2021-11-10 7:48AM EDT | 1,050.00 | 1,235.50 | 1,151.50 | 1,175.50 | 0.00 | - | - | 5 | 153.60% |
| RUT231215C01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 652.76 | 768.00 | 792.00 | 0.00 | - | 11 | 14 | 72.92% |
| RUT231215C01150000 | 2022-06-21 9:53AM EDT | 1,150.00 | 611.51 | 723.50 | 747.50 | 0.00 | - | 11 | 14 | 69.44% |
| RUT231215C01200000 | 2021-11-10 4:16PM EDT | 1,200.00 | 1,203.46 | 1,018.00 | 1,042.00 | 0.00 | - | - | 0 | 132.82% |
| RUT231215C01250000 | 2022-07-21 2:16PM EDT | 1,250.00 | 647.80 | 759.00 | 783.00 | 0.00 | - | 6 | 6 | 85.44% |
| RUT231215C01300000 | 2022-07-21 2:16PM EDT | 1,300.00 | 619.93 | 716.50 | 740.50 | 0.00 | - | 6 | 6 | 81.70% |
| RUT231215C01450000 | 2021-11-10 7:48AM EDT | 1,450.00 | 727.50 | 805.50 | 829.50 | 0.00 | - | - | 1 | 107.04% |
| RUT231215C01500000 | 2021-11-08 1:35PM EDT | 1,500.00 | 994.37 | 765.00 | 789.00 | 0.00 | - | 4 | 379 | 102.84% |
| RUT231215C01550000 | 2021-11-10 7:48AM EDT | 1,550.00 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 98.85% |
| RUT231215C01600000 | 2022-06-22 10:06AM EDT | 1,600.00 | 274.50 | 372.20 | 381.70 | 0.00 | - | 6 | 760 | 47.57% |
| RUT231215C01650000 | 2022-06-22 10:04AM EDT | 1,650.00 | 246.60 | 338.90 | 347.50 | 0.00 | - | - | 3 | 45.72% |
| RUT231215C01700000 | 2022-09-26 1:08PM EDT | 1,700.00 | 213.13 | 221.40 | 229.40 | 0.00 | - | 900 | 669 | 32.25% |
| RUT231215C01750000 | 2022-07-15 9:44AM EDT | 1,750.00 | 215.43 | 412.00 | 435.50 | 0.00 | - | 100 | 175 | 61.73% |
| RUT231215C01800000 | 2022-09-27 11:03AM EDT | 1,800.00 | 176.52 | 169.00 | 175.40 | +12.52 | +7.63% | 75 | 264 | 30.16% |
| RUT231215C01850000 | 2022-09-27 11:03AM EDT | 1,850.00 | 153.20 | 149.20 | 155.70 | +12.59 | +8.95% | 5 | 784 | 29.79% |
| RUT231215C01900000 | 2022-09-20 2:43PM EDT | 1,900.00 | 176.33 | 128.60 | 135.80 | 0.00 | - | 50 | 427 | 29.18% |
| RUT231215C01950000 | 2022-09-20 2:45PM EDT | 1,950.00 | 155.10 | 108.70 | 115.70 | 0.00 | - | 1 | 834 | 28.32% |
| RUT231215C02000000 | 2022-09-27 11:02AM EDT | 2,000.00 | 98.72 | 92.30 | 99.00 | -17.28 | -14.90% | 10 | 1,722 | 27.71% |
| RUT231215C02050000 | 2022-06-08 3:07PM EDT | 2,050.00 | 169.50 | 101.50 | 117.50 | 0.00 | - | 8 | 225 | 32.12% |
| RUT231215C02100000 | 2022-09-27 11:02AM EDT | 2,100.00 | 71.58 | 66.60 | 73.60 | -38.42 | -34.93% | 11 | 1,250 | 27.03% |
| RUT231215C02150000 | 2022-09-02 1:17PM EDT | 2,150.00 | 96.00 | 55.30 | 62.10 | 0.00 | - | 1 | 676 | 26.56% |
| RUT231215C02200000 | 2022-08-26 3:46PM EDT | 2,200.00 | 114.58 | 39.50 | 48.60 | 0.00 | - | 1 | 1,477 | 25.48% |
| RUT231215C02250000 | 2022-05-17 2:17PM EDT | 2,250.00 | 79.70 | 32.50 | 42.50 | 0.00 | - | 1 | 9 | 25.54% |
| RUT231215C02300000 | 2022-07-21 2:09PM EDT | 2,300.00 | 60.00 | 101.00 | 109.50 | 0.00 | - | 1 | 194 | 38.34% |
| RUT231215C02350000 | 2022-05-09 3:01PM EDT | 2,350.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215C02400000 | 2022-08-01 10:19AM EDT | 2,400.00 | 52.00 | 44.50 | 54.50 | 0.00 | - | 30 | 63 | 31.39% |
| RUT231215C02450000 | 2022-02-24 11:00AM EDT | 2,450.00 | 75.90 | 107.50 | 123.50 | 0.00 | - | 1 | 7 | 44.30% |
| RUT231215C02500000 | 2022-08-26 3:46PM EDT | 2,500.00 | 42.58 | 9.00 | 19.00 | 0.00 | - | 1 | 1,404 | 25.02% |
| RUT231215C02550000 | 2022-06-17 3:11PM EDT | 2,550.00 | 14.74 | 14.30 | 23.00 | 0.00 | - | 1 | 237 | 27.13% |
| RUT231215C02600000 | 2022-08-11 11:22AM EDT | 2,600.00 | 41.10 | 17.50 | 27.50 | 0.00 | - | 5 | 10 | 29.30% |
| RUT231215C02650000 | 2022-07-27 2:55PM EDT | 2,650.00 | 19.94 | 22.10 | 30.50 | 0.00 | - | 20 | 23 | 30.99% |
| RUT231215C02700000 | 2022-05-20 2:55PM EDT | 2,700.00 | 14.23 | 4.90 | 14.00 | 0.00 | - | 2 | 10 | 26.61% |
| RUT231215C02750000 | 2022-03-03 4:03PM EDT | 2,750.00 | 45.20 | 49.00 | 59.00 | 0.00 | - | 1 | 10 | 39.33% |
| RUT231215C02800000 | 2022-07-05 3:53PM EDT | 2,800.00 | 7.47 | 13.60 | 20.50 | 0.00 | - | 1 | 38 | 30.51% |
| RUT231215C02850000 | 2022-03-03 4:03PM EDT | 2,850.00 | 33.60 | 35.00 | 45.00 | 0.00 | - | 1 | 11 | 38.01% |
| RUT231215C02900000 | 2022-08-31 3:34PM EDT | 2,900.00 | 7.50 | 2.40 | 5.00 | 0.00 | - | 2 | 16 | 24.64% |
| RUT231215C02950000 | 2022-01-05 10:30AM EDT | 2,950.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUT231215C03000000 | 2022-09-23 1:48PM EDT | 3,000.00 | 3.12 | 1.25 | 4.40 | 0.00 | - | 10 | 32 | 25.36% |
| RUT231215C03050000 | 2022-01-05 10:48AM EDT | 3,050.00 | 52.90 | 11.70 | 18.70 | 0.00 | - | 4 | 8 | 33.49% |
| RUT231215C03100000 | 2022-03-11 3:54PM EDT | 3,100.00 | 16.08 | 8.00 | 18.00 | 0.00 | - | 1 | 2 | 33.89% |
| RUT231215C03150000 | 2022-03-11 3:54PM EDT | 3,150.00 | 13.86 | 6.50 | 16.50 | 0.00 | - | 1 | 5 | 33.94% |
| RUT231215C03200000 | 2022-09-27 11:25AM EDT | 3,200.00 | 1.50 | 0.30 | 1.50 | 0.00 | - | 20 | 11 | 23.97% |
| RUT231215C03300000 | 2022-09-23 1:48PM EDT | 3,300.00 | 0.94 | 0.05 | 2.60 | 0.00 | - | 30 | 11 | 26.69% |
| RUT231215C03350000 | 2022-09-20 1:34PM EDT | 3,350.00 | 1.65 | 0.80 | 1.65 | 0.00 | - | 3 | 98 | 25.69% |
| RUT231215C03400000 | 2022-09-27 11:25AM EDT | 3,400.00 | 0.85 | 0.75 | 2.20 | +0.05 | +6.25% | 38 | 94 | 27.08% |
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 | 2022-05-23 1:25PM EDT | 400.00 | 3.81 | 0.00 | 5.60 | 0.00 | - | 3 | 0 | 60.03% |
| RUT231215P00500000 | 2022-07-27 9:50AM EDT | 500.00 | 3.60 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 54.61% |
| RUT231215P00600000 | 2022-05-23 1:25PM EDT | 600.00 | 9.13 | 2.00 | 9.90 | 0.00 | - | 2 | 0 | 54.01% |
| RUT231215P00700000 | 2022-09-16 2:05PM EDT | 700.00 | 9.75 | 9.00 | 12.40 | 0.00 | - | 4 | 3 | 48.77% |
| RUT231215P00800000 | 2022-07-20 11:47AM EDT | 800.00 | 14.50 | 9.90 | 15.50 | 0.00 | - | 1 | 2 | 44.23% |
| RUT231215P00900000 | 2022-07-20 9:48AM EDT | 900.00 | 20.85 | 14.20 | 20.50 | 0.00 | - | 1 | 259 | 40.78% |
| RUT231215P01000000 | 2022-07-25 11:57AM EDT | 1,000.00 | 27.00 | 20.40 | 24.00 | 0.00 | - | 330 | 941 | 36.49% |
| RUT231215P01050000 | 2022-08-30 4:11PM EDT | 1,050.00 | 27.20 | 32.80 | 37.00 | 0.00 | - | 16 | 31 | 38.28% |
| RUT231215P01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 42.92 | 32.20 | 39.00 | 0.00 | - | 11 | 16 | 35.97% |
| RUT231215P01150000 | 2022-06-15 3:12PM EDT | 1,150.00 | 46.00 | 40.90 | 47.00 | 0.00 | - | 1 | 12 | 35.33% |
| RUT231215P01200000 | 2022-09-27 10:08AM EDT | 1,200.00 | 53.90 | 49.10 | 54.70 | +1.30 | +2.47% | 2 | 260 | 34.36% |
| RUT231215P01250000 | 2022-07-21 2:16PM EDT | 1,250.00 | 66.50 | 39.80 | 47.00 | 0.00 | - | 6 | 72 | 29.68% |
| RUT231215P01300000 | 2022-06-15 9:30AM EDT | 1,300.00 | 72.21 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| RUT231215P01350000 | 2022-07-20 1:50PM EDT | 1,350.00 | 67.45 | 50.50 | 58.50 | 0.00 | - | 600 | 622 | 26.69% |
| RUT231215P01400000 | 2022-09-20 1:52PM EDT | 1,400.00 | 70.20 | 86.30 | 91.50 | 0.00 | - | 24 | 270 | 29.93% |
| RUT231215P01450000 | 2022-09-27 11:03AM EDT | 1,450.00 | 99.68 | 99.30 | 104.80 | -5.11 | -4.88% | 265 | 2,238 | 29.08% |
| RUT231215P01500000 | 2022-09-23 9:42AM EDT | 1,500.00 | 109.00 | 112.00 | 116.80 | 0.00 | - | 150 | 3,845 | 27.83% |
| RUT231215P01550000 | 2022-04-26 3:50PM EDT | 1,550.00 | 108.25 | 106.50 | 122.50 | 0.00 | - | 1 | 504 | 25.46% |
| RUT231215P01600000 | 2022-09-23 1:00PM EDT | 1,600.00 | 143.09 | 143.80 | 148.90 | 0.00 | - | 1 | 2,571 | 25.91% |
| RUT231215P01650000 | 2022-09-26 3:56PM EDT | 1,650.00 | 169.90 | 158.80 | 165.10 | 0.00 | - | 10 | 2,454 | 24.63% |
| RUT231215P01700000 | 2022-09-26 1:08PM EDT | 1,700.00 | 188.16 | 176.70 | 184.20 | 0.00 | - | 1,800 | 2,007 | 23.50% |
| RUT231215P01750000 | 2022-09-16 12:18PM EDT | 1,750.00 | 172.08 | 200.20 | 205.70 | 0.00 | - | 1 | 454 | 22.41% |
| RUT231215P01800000 | 2022-09-27 10:25AM EDT | 1,800.00 | 227.19 | 223.20 | 229.60 | +1.10 | +0.49% | 75 | 1,428 | 21.34% |
| RUT231215P01850000 | 2022-09-14 3:26PM EDT | 1,850.00 | 195.28 | 248.20 | 254.80 | 0.00 | - | 2 | 430 | 20.10% |
| RUT231215P01900000 | 2022-09-20 2:43PM EDT | 1,900.00 | 233.17 | 275.70 | 282.00 | 0.00 | - | 50 | 2,100 | 18.73% |
| RUT231215P01950000 | 2022-08-30 3:14PM EDT | 1,950.00 | 231.08 | 305.60 | 312.80 | 0.00 | - | 125 | 785 | 17.40% |
| RUT231215P02000000 | 2022-09-14 12:59PM EDT | 2,000.00 | 256.15 | 332.60 | 343.40 | 0.00 | - | 90 | 3,237 | 15.29% |
| RUT231215P02050000 | 2022-08-08 2:36PM EDT | 2,050.00 | 246.60 | 292.10 | 298.10 | 0.00 | - | 3 | 467 | 0.00% |
| RUT231215P02100000 | 2022-08-23 12:19PM EDT | 2,100.00 | 278.64 | 318.20 | 414.20 | 0.00 | - | 175 | 1,342 | 0.00% |
| RUT231215P02150000 | 2022-06-14 3:29PM EDT | 2,150.00 | 441.17 | 422.50 | 446.50 | 0.00 | - | 1 | 175 | 0.00% |
| RUT231215P02200000 | 2022-09-14 11:58AM EDT | 2,200.00 | 371.00 | 471.00 | 483.80 | 0.00 | - | 2 | 1,395 | 0.00% |
| RUT231215P02250000 | 2021-11-23 4:51PM EDT | 2,250.00 | 276.06 | 291.50 | 315.50 | 0.00 | - | 7 | 134 | 0.00% |
| RUT231215P02300000 | 2021-11-24 3:06PM EDT | 2,300.00 | 290.00 | 317.50 | 341.50 | 0.00 | - | 50 | 221 | 0.00% |
| 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 | 0.00% |
| RUT231215P02500000 | 2021-11-10 7:48AM EDT | 2,500.00 | 425.20 | 446.50 | 470.50 | 0.00 | - | - | 2 | 0.00% |
| RUT231215P02550000 | 2022-09-16 11:39AM EDT | 2,550.00 | 682.10 | 771.70 | 782.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT231215P02600000 | 2021-11-10 7:48AM EDT | 2,600.00 | 558.00 | 512.00 | 536.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P02800000 | 2022-06-24 10:12AM EDT | 2,800.00 | 957.50 | 901.50 | 925.50 | 0.00 | - | 2 | 7 | 0.00% |
| RUT231215P02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 692.10 | 697.00 | 721.00 | 0.00 | - | - | 6 | 0.00% |
| RUT231215P02900000 | 2021-11-10 7:48AM EDT | 2,900.00 | 808.50 | 737.00 | 761.00 | 0.00 | - | 1 | 1 | 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% |
| RUT231215P03250000 | 2021-11-10 7:48AM EDT | 3,250.00 | 1,053.00 | 1,040.00 | 1,064.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P03400000 | 2021-11-10 7:48AM EDT | 3,400.00 | 1,227.00 | 1,178.00 | 1,202.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
