La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 680,66+24,78 (+1,50 %)
À partir de 11:25AM EDT. Marché ouvert.
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
RUT231215C004000002022-08-31 9:54AM EDT400.001,451.261,263.001,274.900.00--00.00%
RUT231215C010000002022-07-20 12:46PM EDT1,000.00850.00976.001,000.000.00-313107.40%
RUT231215C010500002021-11-10 7:48AM EDT1,050.001,235.501,151.501,175.500.00--5153.60%
RUT231215C011000002022-06-21 9:53AM EDT1,100.00652.76768.00792.000.00-111472.92%
RUT231215C011500002022-06-21 9:53AM EDT1,150.00611.51723.50747.500.00-111469.44%
RUT231215C012000002021-11-10 4:16PM EDT1,200.001,203.461,018.001,042.000.00--0132.82%
RUT231215C012500002022-07-21 2:16PM EDT1,250.00647.80759.00783.000.00-6685.44%
RUT231215C013000002022-07-21 2:16PM EDT1,300.00619.93716.50740.500.00-6681.70%
RUT231215C014500002021-11-10 7:48AM EDT1,450.00727.50805.50829.500.00--1107.04%
RUT231215C015000002021-11-08 1:35PM EDT1,500.00994.37765.00789.000.00-4379102.84%
RUT231215C015500002021-11-10 7:48AM EDT1,550.00725.50725.00749.000.00--198.85%
RUT231215C016000002022-06-22 10:06AM EDT1,600.00274.50372.20381.700.00-676047.57%
RUT231215C016500002022-06-22 10:04AM EDT1,650.00246.60338.90347.500.00--345.72%
RUT231215C017000002022-09-26 1:08PM EDT1,700.00213.13221.40229.400.00-90066932.25%
RUT231215C017500002022-07-15 9:44AM EDT1,750.00215.43412.00435.500.00-10017561.73%
RUT231215C018000002022-09-27 11:03AM EDT1,800.00176.52169.00175.40+12.52+7.63%7526430.16%
RUT231215C018500002022-09-27 11:03AM EDT1,850.00153.20149.20155.70+12.59+8.95%578429.79%
RUT231215C019000002022-09-20 2:43PM EDT1,900.00176.33128.60135.800.00-5042729.18%
RUT231215C019500002022-09-20 2:45PM EDT1,950.00155.10108.70115.700.00-183428.32%
RUT231215C020000002022-09-27 11:02AM EDT2,000.0098.7292.3099.00-17.28-14.90%101,72227.71%
RUT231215C020500002022-06-08 3:07PM EDT2,050.00169.50101.50117.500.00-822532.12%
RUT231215C021000002022-09-27 11:02AM EDT2,100.0071.5866.6073.60-38.42-34.93%111,25027.03%
RUT231215C021500002022-09-02 1:17PM EDT2,150.0096.0055.3062.100.00-167626.56%
RUT231215C022000002022-08-26 3:46PM EDT2,200.00114.5839.5048.600.00-11,47725.48%
RUT231215C022500002022-05-17 2:17PM EDT2,250.0079.7032.5042.500.00-1925.54%
RUT231215C023000002022-07-21 2:09PM EDT2,300.0060.00101.00109.500.00-119438.34%
RUT231215C023500002022-05-09 3:01PM EDT2,350.0050.000.000.000.00-106.25%
RUT231215C024000002022-08-01 10:19AM EDT2,400.0052.0044.5054.500.00-306331.39%
RUT231215C024500002022-02-24 11:00AM EDT2,450.0075.90107.50123.500.00-1744.30%
RUT231215C025000002022-08-26 3:46PM EDT2,500.0042.589.0019.000.00-11,40425.02%
RUT231215C025500002022-06-17 3:11PM EDT2,550.0014.7414.3023.000.00-123727.13%
RUT231215C026000002022-08-11 11:22AM EDT2,600.0041.1017.5027.500.00-51029.30%
RUT231215C026500002022-07-27 2:55PM EDT2,650.0019.9422.1030.500.00-202330.99%
RUT231215C027000002022-05-20 2:55PM EDT2,700.0014.234.9014.000.00-21026.61%
RUT231215C027500002022-03-03 4:03PM EDT2,750.0045.2049.0059.000.00-11039.33%
RUT231215C028000002022-07-05 3:53PM EDT2,800.007.4713.6020.500.00-13830.51%
RUT231215C028500002022-03-03 4:03PM EDT2,850.0033.6035.0045.000.00-11138.01%
RUT231215C029000002022-08-31 3:34PM EDT2,900.007.502.405.000.00-21624.64%
RUT231215C029500002022-01-05 10:30AM EDT2,950.0067.500.000.000.00-126.25%
RUT231215C030000002022-09-23 1:48PM EDT3,000.003.121.254.400.00-103225.36%
RUT231215C030500002022-01-05 10:48AM EDT3,050.0052.9011.7018.700.00-4833.49%
RUT231215C031000002022-03-11 3:54PM EDT3,100.0016.088.0018.000.00-1233.89%
RUT231215C031500002022-03-11 3:54PM EDT3,150.0013.866.5016.500.00-1533.94%
RUT231215C032000002022-09-27 11:25AM EDT3,200.001.500.301.500.00-201123.97%
RUT231215C033000002022-09-23 1:48PM EDT3,300.000.940.052.600.00-301126.69%
RUT231215C033500002022-09-20 1:34PM EDT3,350.001.650.801.650.00-39825.69%
RUT231215C034000002022-09-27 11:25AM EDT3,400.000.850.752.20+0.05+6.25%389427.08%
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 EDT400.003.810.005.600.00-3060.03%
RUT231215P005000002022-07-27 9:50AM EDT500.003.600.004.400.00-1654.61%
RUT231215P006000002022-05-23 1:25PM EDT600.009.132.009.900.00-2054.01%
RUT231215P007000002022-09-16 2:05PM EDT700.009.759.0012.400.00-4348.77%
RUT231215P008000002022-07-20 11:47AM EDT800.0014.509.9015.500.00-1244.23%
RUT231215P009000002022-07-20 9:48AM EDT900.0020.8514.2020.500.00-125940.78%
RUT231215P010000002022-07-25 11:57AM EDT1,000.0027.0020.4024.000.00-33094136.49%
RUT231215P010500002022-08-30 4:11PM EDT1,050.0027.2032.8037.000.00-163138.28%
RUT231215P011000002022-06-21 9:53AM EDT1,100.0042.9232.2039.000.00-111635.97%
RUT231215P011500002022-06-15 3:12PM EDT1,150.0046.0040.9047.000.00-11235.33%
RUT231215P012000002022-09-27 10:08AM EDT1,200.0053.9049.1054.70+1.30+2.47%226034.36%
RUT231215P012500002022-07-21 2:16PM EDT1,250.0066.5039.8047.000.00-67229.68%
RUT231215P013000002022-06-15 9:30AM EDT1,300.0072.210.000.000.00-11173.13%
RUT231215P013500002022-07-20 1:50PM EDT1,350.0067.4550.5058.500.00-60062226.69%
RUT231215P014000002022-09-20 1:52PM EDT1,400.0070.2086.3091.500.00-2427029.93%
RUT231215P014500002022-09-27 11:03AM EDT1,450.0099.6899.30104.80-5.11-4.88%2652,23829.08%
RUT231215P015000002022-09-23 9:42AM EDT1,500.00109.00112.00116.800.00-1503,84527.83%
RUT231215P015500002022-04-26 3:50PM EDT1,550.00108.25106.50122.500.00-150425.46%
RUT231215P016000002022-09-23 1:00PM EDT1,600.00143.09143.80148.900.00-12,57125.91%
RUT231215P016500002022-09-26 3:56PM EDT1,650.00169.90158.80165.100.00-102,45424.63%
RUT231215P017000002022-09-26 1:08PM EDT1,700.00188.16176.70184.200.00-1,8002,00723.50%
RUT231215P017500002022-09-16 12:18PM EDT1,750.00172.08200.20205.700.00-145422.41%
RUT231215P018000002022-09-27 10:25AM EDT1,800.00227.19223.20229.60+1.10+0.49%751,42821.34%
RUT231215P018500002022-09-14 3:26PM EDT1,850.00195.28248.20254.800.00-243020.10%
RUT231215P019000002022-09-20 2:43PM EDT1,900.00233.17275.70282.000.00-502,10018.73%
RUT231215P019500002022-08-30 3:14PM EDT1,950.00231.08305.60312.800.00-12578517.40%
RUT231215P020000002022-09-14 12:59PM EDT2,000.00256.15332.60343.400.00-903,23715.29%
RUT231215P020500002022-08-08 2:36PM EDT2,050.00246.60292.10298.100.00-34670.00%
RUT231215P021000002022-08-23 12:19PM EDT2,100.00278.64318.20414.200.00-1751,3420.00%
RUT231215P021500002022-06-14 3:29PM EDT2,150.00441.17422.50446.500.00-11750.00%
RUT231215P022000002022-09-14 11:58AM EDT2,200.00371.00471.00483.800.00-21,3950.00%
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%
RUT231215P024000002022-08-12 3:35PM EDT2,400.00401.06473.00497.000.00-180.00%
RUT231215P024500002022-05-17 2:19PM EDT2,450.00588.78713.00737.000.00-120.00%
RUT231215P025000002021-11-10 7:48AM EDT2,500.00425.20446.50470.500.00--20.00%
RUT231215P025500002022-09-16 11:39AM EDT2,550.00682.10771.70782.900.00-110.00%
RUT231215P026000002021-11-10 7:48AM EDT2,600.00558.00512.00536.000.00--10.00%
RUT231215P028000002022-06-24 10:12AM EDT2,800.00957.50901.50925.500.00-270.00%
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 EDT3,000.001,142.891,087.501,111.500.00-210.00%
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%