La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 765,74+54,06 (+3,16 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT231215C010000002021-12-20 12:03PM EDT1,000.001,110.001,077.001,101.000.00-710103.60%
RUT231215C010500002021-11-10 7:48AM EDT1,050.001,235.501,151.501,175.500.00--5123.35%
RUT231215C011000002022-06-21 9:53AM EDT1,100.00652.76695.00719.000.00-111438.77%
RUT231215C011500002022-06-21 9:53AM EDT1,150.00611.51653.00677.000.00-111437.91%
RUT231215C012000002021-11-10 4:16PM EDT1,200.001,203.461,018.001,042.000.00--0107.45%
RUT231215C014500002021-11-10 7:48AM EDT1,450.00727.50805.50829.500.00--187.31%
RUT231215C015000002021-11-08 1:35PM EDT1,500.00994.37765.00789.000.00-437984.00%
RUT231215C015500002021-11-10 7:48AM EDT1,550.00725.50725.00749.000.00--180.84%
RUT231215C016000002022-06-22 10:06AM EDT1,600.00274.50315.00339.000.00-676030.53%
RUT231215C017000002022-05-19 2:37PM EDT1,700.00300.30204.00228.000.00-19664423.10%
RUT231215C017500002022-05-12 11:43AM EDT1,750.00232.57270.50294.500.00-10010033.88%
RUT231215C018000002022-06-24 12:03PM EDT1,800.00211.45200.10223.50-397.63-65.28%200127.94%
RUT231215C019000002022-06-09 1:26PM EDT1,900.00239.50155.00171.000.00-7321526.24%
RUT231215C019500002021-11-10 7:48AM EDT1,950.00430.18436.00460.000.00-2060.86%
RUT231215C020000002022-06-22 9:45AM EDT2,000.0099.50114.50130.500.00-127225.21%
RUT231215C020500002022-06-08 3:07PM EDT2,050.00169.50100.10116.100.00-822525.12%
RUT231215C021000002022-06-14 9:44AM EDT2,100.0089.9085.5095.500.00-11,12524.07%
RUT231215C021500002022-04-27 2:14PM EDT2,150.00148.53125.50141.500.00-18231.35%
RUT231215C022000002022-04-22 2:59PM EDT2,200.00155.4771.0081.000.00-2271,47724.93%
RUT231215C022500002022-05-17 2:17PM EDT2,250.0079.7032.5042.500.00-1920.37%
RUT231215C023000002021-12-17 3:03PM EDT2,300.00240.00166.00182.000.00-119440.51%
RUT231215C023500002022-05-09 3:01PM EDT2,350.0050.000.000.000.00-103.13%
RUT231215C024000002022-06-16 10:44AM EDT2,400.0025.0026.5036.500.00-24422.47%
RUT231215C024500002022-02-24 11:00AM EDT2,450.0075.90107.50123.500.00-1736.76%
RUT231215C025000002022-06-17 3:11PM EDT2,500.0017.4917.0027.000.00-11,40222.38%
RUT231215C025500002022-06-17 3:11PM EDT2,550.0014.7413.0023.000.00-123722.30%
RUT231215C026000002022-05-20 2:55PM EDT2,600.0019.436.5016.500.00-2521.36%
RUT231215C026500002021-11-10 7:48AM EDT2,650.00184.50118.00134.000.00-1342.40%
RUT231215C027000002022-05-20 2:55PM EDT2,700.0014.234.9014.000.00-21022.07%
RUT231215C027500002022-03-03 4:03PM EDT2,750.0045.2049.0059.000.00-11032.97%
RUT231215C028000002022-01-05 10:48AM EDT2,800.0098.5026.2034.100.00-23928.89%
RUT231215C028500002022-03-03 4:03PM EDT2,850.0033.6035.0045.000.00-11131.96%
RUT231215C029000002022-04-14 10:05AM EDT2,900.0026.594.4012.900.00-31624.39%
RUT231215C029500002022-01-05 10:30AM EDT2,950.0067.500.000.000.00-126.25%
RUT231215C030000002022-01-18 11:48AM EDT3,000.0034.9520.2029.300.00-103030.62%
RUT231215C030500002022-01-05 10:48AM EDT3,050.0052.9011.7018.700.00-4828.28%
RUT231215C031000002022-03-11 3:54PM EDT3,100.0016.088.0018.000.00-1228.67%
RUT231215C031500002022-03-11 3:54PM EDT3,150.0013.866.5016.500.00-1528.76%
RUT231215C032000002022-01-18 11:48AM EDT3,200.0020.8010.6019.300.00-10130.29%
RUT231215C033500002022-06-16 12:16PM EDT3,350.002.820.009.600.00-17928.08%
RUT231215C034000002022-06-16 12:16PM EDT3,400.002.460.009.600.00-19228.59%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT231215P004000002022-05-23 1:25PM EDT400.003.810.005.600.00-3056.04%
RUT231215P005000002022-01-03 2:53PM EDT500.005.500.0010.000.00--552.24%
RUT231215P006000002022-05-23 1:25PM EDT600.009.132.009.900.00-2050.80%
RUT231215P008000002022-06-16 9:33AM EDT800.0016.809.5019.500.00-1244.33%
RUT231215P009000002022-06-09 10:03AM EDT900.0019.0016.5026.500.00-125941.67%
RUT231215P010000002022-05-19 1:56PM EDT1,000.0031.4031.5041.500.00-621041.20%
RUT231215P010500002022-06-21 9:53AM EDT1,050.0037.7229.0039.000.00-111537.66%
RUT231215P011000002022-06-21 9:53AM EDT1,100.0042.9234.0044.000.00-111636.40%
RUT231215P011500002022-06-15 3:12PM EDT1,150.0046.0040.0049.500.00-11235.16%
RUT231215P012000002022-06-24 1:30PM EDT1,200.0051.0046.0056.00-4.71-8.45%225434.06%
RUT231215P012500002022-02-04 12:47PM EDT1,250.0056.0053.0063.000.00-56632.96%
RUT231215P013000002022-06-15 9:30AM EDT1,300.0072.2160.5070.500.00-111731.83%
RUT231215P013500002021-11-10 7:48AM EDT1,350.0057.5659.0069.000.00-12228.98%
RUT231215P014000002022-06-09 1:26PM EDT1,400.0070.0778.5088.500.00-23024829.76%
RUT231215P014500002022-05-13 10:13AM EDT1,450.00103.6289.5099.000.00-1,0003,12528.77%
RUT231215P015000002022-06-16 2:53PM EDT1,500.00135.00100.10116.100.00-202,99228.59%
RUT231215P015500002022-04-26 3:50PM EDT1,550.00108.25106.50122.500.00-150426.72%
RUT231215P016000002022-06-14 10:12AM EDT1,600.00149.00125.50141.500.00-62,65126.43%
RUT231215P016500002022-05-31 11:10AM EDT1,650.00134.00141.50157.500.00-9452,65025.55%
RUT231215P017000002022-06-23 11:37AM EDT1,700.00189.66159.50175.500.00-3002,64724.74%
RUT231215P017500002022-06-22 10:08AM EDT1,750.00218.50178.50194.500.00-1029523.86%
RUT231215P018000002022-06-24 12:03PM EDT1,800.00207.55199.50215.50-36.15-14.83%20030723.01%
RUT231215P018500002022-06-07 11:01AM EDT1,850.00185.60218.00242.000.00-93122.59%
RUT231215P019000002022-06-09 1:18PM EDT1,900.00211.09242.00266.000.00-732,73721.66%
RUT231215P019500002021-11-10 7:48AM EDT1,950.00179.00189.00205.000.00-6219.16%
RUT231215P020000002022-05-02 11:25AM EDT2,000.00270.98274.90282.900.00-501,47714.83%
RUT231215P020500002022-06-08 3:22PM EDT2,050.00280.70326.50350.500.00-846518.76%
RUT231215P021000002022-06-14 3:29PM EDT2,100.00406.17358.50382.500.00-11,17317.63%
RUT231215P021500002022-06-14 3:29PM EDT2,150.00441.17392.00416.000.00-117516.24%
RUT231215P022000002022-06-17 10:11AM EDT2,200.00499.74427.50451.500.00-11,46514.50%
RUT231215P022500002021-11-23 4:51PM EDT2,250.00276.06291.50315.500.00-71340.00%
RUT231215P023000002021-11-24 3:06PM EDT2,300.00290.00317.50341.500.00-502210.00%
RUT231215P023500002021-11-18 1:31PM EDT2,350.00305.75381.50405.500.00-1140.00%
RUT231215P024000002022-06-21 11:26AM EDT2,400.00632.48584.50608.500.00-580.00%
RUT231215P024500002022-05-17 2:19PM EDT2,450.00588.78713.00737.000.00-1226.44%
RUT231215P025000002021-11-10 7:48AM EDT2,500.00425.20446.50470.500.00--20.00%
RUT231215P025500002022-05-17 2:19PM EDT2,550.00671.58802.50826.500.00-1126.48%
RUT231215P026000002021-11-10 7:48AM EDT2,600.00558.00512.00536.000.00--10.00%
RUT231215P028000002022-06-24 10:12AM EDT2,800.00957.50940.50964.50-34.04-3.43%250.00%
RUT231215P028500002021-11-10 7:48AM EDT2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002021-11-10 7:48AM EDT2,900.00808.50737.00761.000.00-110.00%
RUT231215P030000002022-06-24 10:12AM EDT3,000.001,142.891,127.001,151.00+302.89+36.06%220.00%
RUT231215P032500002021-11-10 7:48AM EDT3,250.001,053.001,040.001,064.000.00--10.00%
RUT231215P034000002021-11-10 7:48AM EDT3,400.001,227.001,178.001,202.000.00--10.00%