La bourse ferme dans 8 h 20 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 885,72-25,74 (-1,35 %)
À la clôture : 04:30PM EST
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
RUT231215C004000002023-01-24 10:16AM EST400.001,481.420.000.000.00-100.00%
RUT231215C005000002022-12-13 1:46PM EST500.001,334.001,358.501,382.500.00--70.00%
RUT231215C008000002022-12-30 1:05PM EST800.00972.481,074.001,170.000.00-1070.93%
RUT231215C010000002023-01-30 3:30PM EST1,000.00913.280.000.000.00-100.00%
RUT231215C010500002021-11-10 6:48AM EST1,050.001,235.501,151.501,175.500.00--5132.66%
RUT231215C011000002022-06-21 8:53AM EST1,100.00652.76768.00792.000.00-111432.11%
RUT231215C011500002022-06-21 8:53AM EST1,150.00611.51723.50747.500.00-111433.84%
RUT231215C012000002022-12-28 2:16PM EST1,200.00587.40719.40797.000.00-1153.16%
RUT231215C012500002022-07-21 1:16PM EST1,250.00647.80759.00783.000.00-6665.02%
RUT231215C013000002023-01-23 2:30PM EST1,300.00641.000.000.000.00-300.00%
RUT231215C013500002023-01-23 2:30PM EST1,350.00596.900.000.000.00-200.00%
RUT231215C014500002021-11-10 6:48AM EST1,450.00727.50805.50829.500.00--195.82%
RUT231215C015000002023-01-20 2:23PM EST1,500.00441.880.000.000.00-200.00%
RUT231215C015500002022-12-29 11:00AM EST1,550.00338.10379.50475.500.00-10010143.46%
RUT231215C016000002022-12-12 1:19PM EST1,600.00355.00357.00361.900.00-50051028.59%
RUT231215C016500002022-12-22 12:34PM EST1,650.00258.43330.70336.000.00-18028529.85%
RUT231215C017000002023-01-27 12:57PM EST1,700.00323.580.000.000.00-200.00%
RUT231215C017500002023-01-27 1:06PM EST1,750.00286.570.000.000.00-200.00%
RUT231215C018000002023-01-26 11:43AM EST1,800.00235.820.000.000.00-35000.00%
RUT231215C018500002023-01-25 11:10AM EST1,850.00194.450.000.000.00-11500.00%
RUT231215C019000002023-01-19 1:49PM EST1,900.00160.450.000.000.00-56000.20%
RUT231215C019500002023-01-27 1:46PM EST1,950.00158.920.000.000.00-16600.78%
RUT231215C020000002023-01-26 2:12PM EST2,000.00123.060.000.000.00-50001.56%
RUT231215C020500002023-01-26 3:47PM EST2,050.00100.600.000.000.00-1701.56%
RUT231215C021000002023-01-27 2:16PM EST2,100.0086.570.000.000.00-43401.56%
RUT231215C021500002023-01-18 3:02PM EST2,150.0063.900.000.000.00-10003.13%
RUT231215C022000002023-01-24 1:27PM EST2,200.0050.000.000.000.00-25003.13%
RUT231215C022500002023-01-27 2:01PM EST2,250.0039.640.000.000.00-103.13%
RUT231215C023000002023-01-27 2:01PM EST2,300.0029.440.000.000.00-103.13%
RUT231215C023500002023-01-27 11:27AM EST2,350.0018.470.000.000.00-12003.13%
RUT231215C024000002023-01-26 12:47PM EST2,400.0012.200.000.000.00-2806.25%
RUT231215C024500002023-01-30 10:37AM EST2,450.0010.270.000.000.00-506.25%
RUT231215C025000002023-01-30 10:37AM EST2,500.007.390.000.000.00-506.25%
RUT231215C025500002023-01-30 10:47AM EST2,550.005.110.000.000.00-106.25%
RUT231215C026000002023-01-30 10:47AM EST2,600.003.920.000.000.00-206.25%
RUT231215C026500002022-10-12 10:31AM EST2,650.008.9020.9026.400.00-201027.97%
RUT231215C027000002023-01-30 10:44AM EST2,700.002.420.000.000.00-106.25%
RUT231215C027500002022-12-23 1:49PM EST2,750.003.301.202.850.00-51019.44%
RUT231215C028000002022-12-23 1:48PM EST2,800.002.000.852.450.00-53619.76%
RUT231215C028500002022-03-03 3:03PM EST2,850.0033.6035.0045.000.00-11136.97%
RUT231215C029000002022-12-15 10:54AM EST2,900.002.240.502.350.00-11621.08%
RUT231215C029500002022-12-16 11:47AM EST2,950.001.780.252.000.00-1321.30%
RUT231215C030000002022-10-14 11:03AM EST3,000.002.633.9011.000.00-23228.82%
RUT231215C030500002022-01-05 9:48AM EST3,050.0052.9011.7018.700.00-4832.96%
RUT231215C031000002022-03-11 2:54PM EST3,100.0016.088.0018.000.00-1233.51%
RUT231215C031500002023-01-05 12:07PM EST3,150.001.300.000.000.00-1012.50%
RUT231215C032000002022-10-18 12:35PM EST3,200.002.500.103.500.00-15426.44%
RUT231215C033000002022-10-14 11:03AM EST3,300.001.440.259.800.00-6632.59%
RUT231215C033500002022-12-22 9:30AM EST3,350.000.700.000.750.00-2010623.45%
RUT231215C034000002023-01-30 11:23AM EST3,400.000.200.000.000.00-17012.50%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT231215P004000002023-01-26 9:58AM EST400.000.050.000.000.00-1025.00%
RUT231215P005000002022-10-06 8:30AM EST500.004.401.303.600.00-1763.50%
RUT231215P006000002022-05-23 12:25PM EST600.009.132.009.900.00-2062.98%
RUT231215P007000002022-12-09 10:44AM EST700.004.301.603.700.00-2451.06%
RUT231215P008000002022-07-20 10:47AM EST800.0014.509.9015.500.00-1255.46%
RUT231215P009000002023-01-05 9:30AM EST900.007.000.000.000.00-1012.50%
RUT231215P009500002023-01-19 2:56PM EST950.007.400.000.000.00--012.50%
RUT231215P010000002023-01-30 10:44AM EST1,000.006.890.000.000.00-1012.50%
RUT231215P010500002023-01-30 10:37AM EST1,050.008.240.000.000.00-5012.50%
RUT231215P011000002023-01-30 10:44AM EST1,100.009.980.000.000.00-6012.50%
RUT231215P011500002023-01-30 10:47AM EST1,150.0011.770.000.000.00-1012.50%
RUT231215P012000002023-01-30 10:47AM EST1,200.0014.000.000.000.00-106.25%
RUT231215P012500002023-01-26 9:43AM EST1,250.0016.000.000.000.00-506.25%
RUT231215P013000002023-01-09 9:30AM EST1,300.0029.290.000.000.00-706.25%
RUT231215P013500002022-07-20 12:50PM EST1,350.0067.4550.5058.500.00-60062239.63%
RUT231215P014000002023-01-23 9:34AM EST1,400.0031.880.000.000.00-106.25%
RUT231215P014500002023-01-27 11:27AM EST1,450.0030.030.000.000.00-20906.25%
RUT231215P015000002023-01-24 12:27PM EST1,500.0039.720.000.000.00-203.13%
RUT231215P015500002023-01-26 12:04PM EST1,550.0043.710.000.000.00-303.13%
RUT231215P016000002023-01-26 2:12PM EST1,600.0050.500.000.000.00-24503.13%
RUT231215P016500002023-01-25 2:26PM EST1,650.0063.110.000.000.00-103.13%
RUT231215P017000002023-01-26 2:12PM EST1,700.0069.780.000.000.00-23501.56%
RUT231215P017500002023-01-25 11:30AM EST1,750.0090.600.000.000.00-501.56%
RUT231215P018000002023-01-26 11:43AM EST1,800.0098.070.000.000.00-35000.78%
RUT231215P018500002023-01-13 12:10PM EST1,850.00128.000.000.000.00-24100.39%
RUT231215P019000002023-01-27 12:50PM EST1,900.00120.060.000.000.00-3000.00%
RUT231215P019500002023-01-27 3:45PM EST1,950.00137.200.000.000.00-20200.00%
RUT231215P020000002023-01-20 2:23PM EST2,000.00197.670.000.000.00-200.00%
RUT231215P020500002023-01-27 2:01PM EST2,050.00181.870.000.000.00-100.00%
RUT231215P021000002023-01-23 1:44PM EST2,100.00227.100.000.000.00-400.00%
RUT231215P021500002023-01-13 12:49PM EST2,150.00272.000.000.000.00-1800.00%
RUT231215P022000002023-01-20 9:55AM EST2,200.00330.200.000.000.00-100.00%
RUT231215P022500002021-11-23 3:51PM EST2,250.00276.06291.50315.500.00-71340.00%
RUT231215P023000002022-11-22 1:38PM EST2,300.00418.09487.60493.300.00-222329.55%
RUT231215P023500002021-11-18 12:31PM EST2,350.00305.75381.50405.500.00-1140.00%
RUT231215P024000002022-08-12 2:35PM EST2,400.00401.06473.00497.000.00-180.00%
RUT231215P024500002022-05-17 1:19PM EST2,450.00588.78713.00737.000.00-1249.21%
RUT231215P025000002023-01-20 2:23PM EST2,500.00568.180.000.000.00-200.00%
RUT231215P025500002022-09-16 10:39AM EST2,550.00682.10757.00781.000.00-1143.46%
RUT231215P026000002021-11-10 6:48AM EST2,600.00558.00512.00536.000.00--10.00%
RUT231215P028000002022-09-29 11:37AM EST2,800.001,020.03830.00854.000.00-250.00%
RUT231215P028500002021-11-10 6:48AM EST2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002022-11-16 2:07PM EST2,900.00925.001,018.501,042.500.00-1233.59%
RUT231215P030000002022-06-24 9:12AM EST3,000.001,142.891,087.501,111.500.00-210.00%
RUT231215P032500002021-11-10 6:48AM EST3,250.001,053.001,040.001,064.000.00--10.00%
RUT231215P034000002022-12-15 3:13PM EST3,400.001,484.291,375.501,399.500.00-240.00%