La bourse ferme dans 3 h 15 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 882,02+19,37 (+1,04 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
15 décembre 2023
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
1,408.000.00-5169400.000.080.00-115
1,378.520.00-2143500.000.050.00-111
1,336.860.00-22550.000.050.00-19
1,294.800.00-22600.000.100.00-510
1,267.300.00--6650.000.250.00-26
1,215.600.00--4700.000.090.00-115
-----750.000.600.00-26
943.790.00-11800.000.550.00-410
-----850.000.750.00-25
847.970.00-11900.000.250.00-2,0442,530
794.620.00-10950.001.320.00-1861
827.200.00-1161,000.000.050.00-11,749
739.760.00-161,050.000.200.00-1352
652.760.00-11141,100.000.050.00-3822
513.170.00-101,150.000.100.00-422
677.940.00-9707201,200.000.050.00-4550
533.300.00-50581,250.000.050.00-4294
484.350.00-50691,300.000.100.00-11,036
414.110.00-2861,350.000.050.00-11,654
388.220.00-2691,400.000.100.00-32,637
347.900.00-20301,450.000.150.00-2103,376
314.120.00-11,0511,500.000.200.00-188,984
-----1,510.000.560.00-1126
-----1,520.000.250.00-1122
-----1,530.000.610.00-10113
-----1,540.000.430.00-3183
238.920.00-24571,550.000.300.00-86,000
154.040.00--11,560.000.470.00-12126
229.000.00-20241,570.000.420.00-31217
121.930.00--11,580.000.310.00-23764
209.300.00--201,590.000.320.00-1448
279.330.00-451,1951,600.000.450.00-2059,136
148.300.00--11,605.001.030.00-36221
198.600.00-11541,610.000.400.00-51,441
-----1,615.000.570.00-1366
102.980.00-10481,620.000.500.00-15818
-----1,625.000.480.00-231,329
63.490.00-61141,630.000.550.00-421,497
-----1,635.000.720.00-201,786
163.000.00-656241,640.000.500.00-223,067
-----1,645.000.530.00-1919
178.700.00-22,1381,650.000.600.00-6068,124
-----1,655.000.820.00-11572
146.810.00-12,5951,660.000.630.00-1273,926
-----1,665.000.710.00-30490
132.700.00-11,3651,670.000.710.00-102,992
-----1,675.000.850.00-16414
148.280.00-29331,680.000.900.00-2132,947
43.810.00-6341,685.001.200.00-3564
115.340.00-191,4971,690.000.990.00-481,913
109.060.00-21,4791,695.000.910.00-91,817
186.700.00-33,2601,700.001.050.00-1,25511,819
111.200.00-22471,705.001.030.00-2279
153.460.00-31,3411,710.001.190.00-572,096
137.650.00-11,0771,715.001.250.00-951,264
95.600.00-51,3241,720.001.250.00-842,685
87.630.00-1671,725.001.450.00-543668
151.490.00-11,3661,730.001.150.00-311,607
115.270.00-42261,735.001.470.00-20315
145.680.00-172,9351,740.001.550.00-583,002
118.030.00-14521,745.001.540.00-42375
132.850.00-94,2021,750.001.840.00-2587,206
118.840.00-14311,755.002.030.00-363912
123.300.00-131,6681,760.002.120.00-5802,091
109.230.00-41851,765.002.220.00-302527
113.100.00-34,1731,770.002.500.00-434,353
101.510.00-11,0291,775.002.750.00-1311,788
103.400.00-344,0491,780.003.000.00-701,723
102.480.00-62911,785.003.340.00-11741
90.110.00-271,6651,790.004.120.00-2122,103
90.050.00-13,1401,795.004.100.00-7302,920
89.000.00-5819,4241,800.004.140.00-52111,930
81.560.00-31,6101,805.004.780.00-601,890
78.050.00-964,1331,810.005.420.00-1,1033,541
70.750.00-281,3391,815.006.020.00-1891,277
65.570.00-131,1521,820.006.920.00-841,025
55.040.00-1659711,825.008.260.00-90775
64.030.00-683,6981,830.008.580.00-1,2042,738
41.020.00-502711,835.0010.370.00-24245
50.130.00-157051,840.0011.570.00-178276
47.110.00-1263761,845.0012.430.00-5148
49.000.00-26310,1841,850.0014.410.00-4659,189
41.840.00-1,4234,2251,860.0016.950.00-2741,417
35.730.00-1,2023,1921,870.0020.950.00-718857
30.230.00-1,7405,3771,880.0025.500.00-1,7231,656
25.320.00-1111,6691,890.0034.260.00-19326
20.700.00-2,5648,6941,900.0038.250.00-436,341
17.720.00-2891,7721,910.0053.330.00-158
14.220.00-1991,3251,920.0062.850.00-142
11.520.00-4812,2311,930.0059.160.00-71,082
9.330.00-1,0751,7601,940.0071.400.00-114
6.850.00-9804,3761,950.0082.930.00-11,955
5.450.00-6938221,960.00230.300.00-147
4.200.00-1111,8091,970.00262.530.00-30326
3.430.00-591,6061,980.00125.700.00-222
2.780.00-1151,7871,990.00209.500.00-26
2.360.00-4525,5992,000.00172.770.00-63,940
1.650.00-1621,2732,010.00293.010.00-6103
1.450.00-501242,020.0085.900.00--4
1.350.00-921562,030.00251.150.00-12
1.080.00-2624962,040.00112.200.00--24
1.050.00-771,3252,050.00276.510.00-2599
0.430.00-5643,1152,100.00225.090.00-81,660
0.170.00-581,8942,150.00370.030.00-1443
0.100.00-33,1252,200.00450.500.00-21,410
0.050.00-116962,250.00468.520.00-1144
0.050.00-31,9482,300.00494.800.00-2225
0.050.00-1207532,350.00572.300.00-117
0.080.00-14552,400.00622.670.00-311
0.100.00-42982,450.00588.780.00-12
0.090.00-2601,7912,500.00435.150.00-24
0.500.00-612472,550.00667.490.00-21
0.350.00-25622,600.00700.800.00-27
0.400.00-20232,650.00-----
0.210.00-5162,700.00-----
3.300.00-5102,750.00-----
0.410.00-1362,800.001,020.030.00-25
33.600.00-1112,850.00692.100.00--6
0.100.00-20662,900.001,099.800.00-12
0.300.00-132,950.00-----
0.130.00-3633,000.001,064.660.00-34
0.150.00-1183,050.001,249.600.00-12
0.050.00-10103,100.001,262.810.00-26
0.100.00-1502383,150.001,312.620.00--61
0.100.00-301423,200.001,322.570.00-132
0.120.00-123,250.001,367.900.00-12
0.050.00-1403,300.001,347.960.00-222
0.130.00-13223,350.001,453.700.00-7147
0.080.00-23423,400.001,595.000.00-271