^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
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
RUT231215C004000002023-05-22 2:54PM EDT400.001,400.031,396.001,405.100.00-214395.48%
RUT231215C005000002023-05-15 2:03PM EDT500.001,261.381,297.301,306.800.00-2787.34%
RUT231215C005500002023-02-27 10:31AM EDT550.001,356.401,206.001,214.500.00--20.00%
RUT231215C006000002023-02-24 3:59PM EDT600.001,294.801,131.001,146.300.00-220.00%
RUT231215C006500002023-02-28 2:08PM EDT650.001,267.301,118.701,127.100.00--60.00%
RUT231215C007000002023-02-28 10:54AM EDT700.001,215.601,070.901,079.300.00--40.00%
RUT231215C008000002023-05-12 12:39PM EDT800.00943.791,009.101,018.100.00-1167.06%
RUT231215C009000002023-05-12 12:38PM EDT900.00847.97910.00919.200.00-1159.43%
RUT231215C010000002023-02-01 3:48PM EDT1,000.00978.04941.50965.000.00-113114.56%
RUT231215C010500002021-11-10 7:48AM EDT1,050.001,235.501,151.501,175.500.00--5194.47%
RUT231215C011000002022-06-21 9:53AM EDT1,100.00652.76768.00792.000.00-111476.04%
RUT231215C011500002022-06-21 9:53AM EDT1,150.00611.51723.50747.500.00-111473.02%
RUT231215C012000002023-02-01 4:42PM EDT1,200.00814.56755.50779.000.00-1193.60%
RUT231215C012500002022-07-21 2:16PM EDT1,250.00647.80759.00783.000.00-66102.84%
RUT231215C013000002023-04-10 12:23PM EDT1,300.00504.37499.40505.700.00-21724.49%
RUT231215C013500002023-04-10 12:21PM EDT1,350.00460.98455.00461.100.00-1228826.57%
RUT231215C014000002023-05-12 1:41PM EDT1,400.00388.22439.50447.800.00-26938.88%
RUT231215C014500002023-05-22 1:43PM EDT1,450.00402.11395.80404.000.00-41337.09%
RUT231215C015000002023-06-02 2:55PM EDT1,500.00375.32353.20359.900.00-101,16735.01%
RUT231215C015500002023-05-23 11:33AM EDT1,550.00333.88310.50317.900.00-212733.28%
RUT231215C016000002023-06-05 9:56AM EDT1,600.00283.87270.70273.60+37.67+15.30%61,01430.74%
RUT231215C016500002023-06-02 4:06PM EDT1,650.00258.43230.40233.500.00-19624128.94%
RUT231215C017000002023-06-01 1:12PM EDT1,700.00171.90194.70196.700.00-21,39027.50%
RUT231215C017500002023-06-05 9:56AM EDT1,750.00169.72159.40161.80-5.77-3.29%681626.01%
RUT231215C018000002023-05-30 11:25AM EDT1,800.00106.42126.90128.800.00-1504,98024.42%
RUT231215C018500002023-06-02 11:00AM EDT1,850.00100.6398.3099.900.00-22,21723.07%
RUT231215C019000002023-06-02 3:05PM EDT1,900.0087.0073.2074.600.00-253,36421.78%
RUT231215C019500002023-06-02 4:06PM EDT1,950.0065.7053.0054.400.00-3801,70820.80%
RUT231215C020000002023-06-05 10:13AM EDT2,000.0038.3536.9037.90+13.95+57.17%1002,86419.85%
RUT231215C020500002023-06-02 3:43PM EDT2,050.0032.9025.7026.600.00-5691,14619.37%
RUT231215C021000002023-06-02 10:16AM EDT2,100.0014.5017.0017.800.00-143,16618.84%
RUT231215C021500002023-06-02 10:16AM EDT2,150.009.2010.6011.600.00-389718.40%
RUT231215C022000002023-06-01 1:05PM EDT2,200.004.797.007.800.00-41,92718.27%
RUT231215C022500002023-04-27 11:01AM EDT2,250.003.503.204.300.00-221717.53%
RUT231215C023000002023-05-31 12:19PM EDT2,300.001.703.003.900.00-240718.56%
RUT231215C023500002023-05-31 3:26PM EDT2,350.001.392.002.800.00-1058318.77%
RUT231215C024000002023-06-02 3:59PM EDT2,400.002.301.302.100.00-37419.10%
RUT231215C024500002023-05-16 1:04PM EDT2,450.000.640.901.600.00-122319.45%
RUT231215C025000002023-05-17 10:02AM EDT2,500.000.600.601.250.00-51,83019.84%
RUT231215C025500002023-05-16 1:04PM EDT2,550.000.450.451.100.00-1228520.51%
RUT231215C026000002023-03-13 3:50PM EDT2,600.001.350.551.050.00-2821.36%
RUT231215C026500002023-04-19 9:30AM EDT2,650.000.400.000.000.00-202312.50%
RUT231215C027000002023-04-05 12:04PM EDT2,700.000.500.001.250.00-21623.73%
RUT231215C027500002022-12-23 2:49PM EDT2,750.003.301.202.850.00-51027.56%
RUT231215C028000002023-03-31 3:31PM EDT2,800.000.410.000.900.00-13624.54%
RUT231215C028500002022-03-03 4:03PM EDT2,850.0033.6035.0045.000.00-11151.44%
RUT231215C029000002022-12-15 11:54AM EDT2,900.002.240.502.350.00-11629.57%
RUT231215C029500002023-03-31 3:31PM EDT2,950.000.300.000.800.00-1326.66%
RUT231215C030000002022-10-14 12:03PM EDT3,000.002.633.9011.000.00-23240.04%
RUT231215C030500002023-05-15 2:00PM EDT3,050.000.280.000.400.00-2826.23%
RUT231215C031000002023-05-15 1:58PM EDT3,100.000.280.000.400.00-2226.94%
RUT231215C031500002023-05-15 1:52PM EDT3,150.000.280.000.400.00-1228527.64%
RUT231215C032000002023-05-16 10:43AM EDT3,200.000.230.000.350.00-28527.95%
RUT231215C032500002023-05-22 2:54PM EDT3,250.000.230.000.350.00-2228.61%
RUT231215C033000002023-05-15 1:41PM EDT3,300.000.230.000.350.00-422729.27%
RUT231215C033500002022-12-22 10:30AM EDT3,350.000.700.000.750.00-2010632.26%
RUT231215C034000002023-05-15 2:03PM EDT3,400.000.180.000.350.00-5431130.53%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT231215P004000002023-05-15 11:40AM EDT400.000.450.000.450.00-51171.00%
RUT231215P005000002023-03-23 2:36PM EDT500.001.600.151.100.00-1867.16%
RUT231215P005500002023-02-23 2:45PM EDT550.001.060.903.400.00--172.30%
RUT231215P006000002023-03-10 2:23PM EDT600.001.601.151.950.00-101064.44%
RUT231215P006500002023-03-10 2:23PM EDT650.002.251.502.350.00--561.71%
RUT231215P007000002023-05-16 1:04PM EDT700.001.730.701.300.00-121752.95%
RUT231215P007500002023-03-10 1:50PM EDT750.003.282.503.500.00--457.03%
RUT231215P008000002023-05-16 1:04PM EDT800.002.711.301.950.00-121850.01%
RUT231215P008500002023-05-12 1:25PM EDT850.003.801.702.350.00-1347.78%
RUT231215P009000002023-05-30 1:53PM EDT900.003.802.202.900.00-6560045.85%
RUT231215P009500002023-05-04 10:44AM EDT950.007.162.503.100.00-35085043.05%
RUT231215P010000002023-06-02 3:04PM EDT1,000.003.603.504.300.00-21,26642.11%
RUT231215P010500002023-05-12 3:05PM EDT1,050.008.304.405.200.00-1032840.31%
RUT231215P011000002023-05-31 12:54PM EDT1,100.008.405.406.200.00-181438.49%
RUT231215P011500002023-05-19 9:30AM EDT1,150.008.906.607.400.00-12136.73%
RUT231215P012000002023-05-23 1:04PM EDT1,200.0011.438.108.900.00-149635.08%
RUT231215P012500002023-05-30 12:53PM EDT1,250.0013.109.9010.700.00-529233.47%
RUT231215P013000002023-06-01 3:03PM EDT1,300.0014.3012.0012.800.00-11,32231.86%
RUT231215P013500002023-06-02 1:03PM EDT1,350.0014.1014.6015.400.00-5079330.32%
RUT231215P014000002023-06-01 2:28PM EDT1,400.0021.0917.5018.500.00-1501,38628.78%
RUT231215P014500002023-06-05 9:33AM EDT1,450.0020.2721.7022.40-0.73-3.48%1503,25727.32%
RUT231215P015000002023-05-31 12:12PM EDT1,500.0036.8426.5027.200.00-306,37525.90%
RUT231215P015500002023-06-02 3:58PM EDT1,550.0029.1032.1033.100.00-21,52824.49%
RUT231215P016000002023-06-02 4:06PM EDT1,600.0035.4639.8040.400.00-1807,83823.12%
RUT231215P016500002023-06-05 9:33AM EDT1,650.0045.4148.8049.50+1.31+2.97%1503,55621.77%
RUT231215P017000002023-06-05 10:19AM EDT1,700.0061.1559.7060.90+7.15+13.24%1004,90920.46%
RUT231215P017500002023-06-02 3:58PM EDT1,750.0065.3073.0073.900.00-2203,71418.94%
RUT231215P018000002023-06-05 9:33AM EDT1,800.0082.9888.8090.40+2.88+3.60%1506,99217.47%
RUT231215P018500002023-06-02 4:14PM EDT1,850.0098.20108.30109.600.00-1442,08715.73%
RUT231215P019000002023-06-02 3:04PM EDT1,900.00120.20132.10133.900.00-255,62313.94%
RUT231215P019500002023-05-30 10:08AM EDT1,950.00182.88160.80162.700.00-801,46511.55%
RUT231215P020000002023-05-30 1:26PM EDT2,000.00222.10192.50194.100.00-23,0530.00%
RUT231215P020500002023-05-15 3:43PM EDT2,050.00266.90228.40231.600.00-34660.00%
RUT231215P021000002023-05-22 2:47PM EDT2,100.00273.00267.50274.100.00-4341,7030.00%
RUT231215P021500002023-05-10 9:30AM EDT2,150.00342.76309.90318.000.00-14530.00%
RUT231215P022000002023-05-26 12:09PM EDT2,200.00387.00354.60360.700.00-11,4040.00%
RUT231215P022500002023-03-16 9:47AM EDT2,250.00477.35415.00424.600.00-91430.00%
RUT231215P023000002023-04-14 10:26AM EDT2,300.00458.26507.90515.200.00-222325.74%
RUT231215P023500002021-11-18 1:31PM EDT2,350.00305.75381.50405.500.00-1140.00%
RUT231215P024000002022-08-12 3:35PM EDT2,400.00401.06473.00497.000.00-180.00%
RUT231215P024500002022-05-17 2:19PM EDT2,450.00588.78713.00737.000.00-1251.09%
RUT231215P025000002023-02-03 1:16PM EDT2,500.00435.15485.00508.500.00-240.00%
RUT231215P025500002022-09-16 11:39AM EDT2,550.00682.10757.00781.000.00-1139.21%
RUT231215P026000002023-03-10 2:20PM EDT2,600.00751.00772.90785.700.00-2060.00%
RUT231215P028000002022-09-29 12:37PM EDT2,800.001,020.03830.00854.000.00-250.00%
RUT231215P028500002021-11-10 7:48AM EDT2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002022-11-16 3:07PM EDT2,900.00925.001,018.501,042.500.00-120.00%
RUT231215P030000002022-06-24 10:12AM EDT3,000.001,142.891,087.501,111.500.00-210.00%
RUT231215P030500002023-05-15 2:00PM EDT3,050.001,214.171,171.101,180.200.00--10.00%
RUT231215P031000002023-05-15 1:58PM EDT3,100.001,262.811,222.201,231.800.00-260.00%
RUT231215P031500002023-05-15 1:52PM EDT3,150.001,312.621,269.401,279.100.00--610.00%
RUT231215P032000002023-05-22 2:46PM EDT3,200.001,322.571,318.201,327.900.00-1320.00%
RUT231215P032500002023-05-22 2:54PM EDT3,250.001,367.901,366.301,376.300.00-120.00%
RUT231215P033000002023-05-15 1:41PM EDT3,300.001,456.711,415.201,424.900.00-42210.00%
RUT231215P033500002023-02-22 10:47AM EDT3,350.001,328.901,531.901,544.500.00--70.00%
RUT231215P034000002023-06-02 12:11PM EDT3,400.001,506.001,511.101,526.100.00-2310.00%