La bourse ferme dans 2 h 58 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 801,15-6,35 (-0,35 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240315C009000002023-05-12 11:38AM EST900.00854.52981.70992.000.00-11136.05%
RUT240315C010000002023-09-18 11:56AM EST1,000.00858.55742.70747.000.00-13150.00%
RUT240315C013000002023-10-06 12:36PM EST1,300.00480.00480.80486.500.00-120.00%
RUT240315C013900002023-10-27 11:05AM EST1,390.00295.20434.00439.000.00-1044.34%
RUT240315C014000002023-08-18 9:19AM EST1,400.00498.00483.20485.600.00-1766.72%
RUT240315C014100002023-03-23 2:32PM EST1,410.00395.32451.90463.800.00--059.33%
RUT240315C014200002023-03-22 11:05AM EST1,420.00432.05443.60455.400.00--058.89%
RUT240315C014300002023-04-11 9:42AM EST1,430.00435.11388.40396.800.00-2539.72%
RUT240315C014400002023-05-22 8:44AM EST1,440.00418.50473.40480.000.00--173.45%
RUT240315C014600002023-05-04 10:05AM EST1,460.00344.20436.20446.600.00--965.85%
RUT240315C014800002023-05-08 1:11PM EST1,480.00358.40455.10462.900.00--1075.82%
RUT240315C015000002023-11-27 3:55PM EST1,500.00326.980.000.000.00-10530.00%
RUT240315C015100002023-10-26 10:39AM EST1,510.00212.97320.00324.900.00--036.42%
RUT240315C015200002023-10-26 10:41AM EST1,520.00204.00310.70315.600.00--035.81%
RUT240315C015300002023-10-30 2:24PM EST1,530.00183.140.000.000.00-180.00%
RUT240315C015400002023-11-27 12:07PM EST1,540.00287.040.000.000.00-6150.00%
RUT240315C015500002023-11-27 3:55PM EST1,550.00280.480.000.000.00-31190.00%
RUT240315C015600002023-11-02 10:37AM EST1,560.00190.520.000.000.00--10.00%
RUT240315C015800002023-10-17 2:57PM EST1,580.00241.19231.60234.600.00-1021.61%
RUT240315C015900002023-11-07 10:06AM EST1,590.00192.300.000.000.00--10.00%
RUT240315C016000002023-11-27 12:07PM EST1,600.00232.740.000.000.00-203140.00%
RUT240315C016100002023-10-05 1:55PM EST1,610.00195.01201.70204.500.00-2419.34%
RUT240315C016200002023-11-07 10:06AM EST1,620.00168.500.000.000.00-1150.00%
RUT240315C016300002023-10-30 2:24PM EST1,630.00112.790.000.000.00-120.00%
RUT240315C016400002023-08-10 9:18AM EST1,640.00377.20274.40278.200.00--149.94%
RUT240315C016500002023-11-27 2:33PM EST1,650.00192.360.000.000.00-141130.00%
RUT240315C016600002023-10-27 1:58PM EST1,660.0087.60186.10190.300.00-383727.85%
RUT240315C016700002023-11-10 10:54AM EST1,670.0095.700.000.000.00-1430.00%
RUT240315C016800002023-11-10 11:05AM EST1,680.0092.300.000.000.00-11410.00%
RUT240315C016900002023-11-14 11:08AM EST1,690.00154.200.000.000.00-1510.00%
RUT240315C017000002023-11-27 12:47PM EST1,700.00149.890.000.000.00-111,1550.00%
RUT240315C017100002023-11-27 12:07PM EST1,710.00141.170.000.000.00-3460.00%
RUT240315C017200002023-11-07 10:07AM EST1,720.0098.700.000.000.00-61280.00%
RUT240315C017300002023-11-01 1:48PM EST1,730.0052.650.000.000.00-2350.00%
RUT240315C017400002023-11-15 10:25AM EST1,740.00146.980.000.000.00-11720.00%
RUT240315C017500002023-11-27 12:07PM EST1,750.00112.270.000.000.00-37920.00%
RUT240315C017600002023-11-15 3:10PM EST1,760.00117.460.000.000.00-3332780.00%
RUT240315C017700002023-11-16 1:22PM EST1,770.0085.450.000.000.00-31,5130.00%
RUT240315C017800002023-11-27 9:43AM EST1,780.0086.000.000.000.00-11960.00%
RUT240315C017900002023-09-08 12:11PM EST1,790.00162.5985.8086.800.00-422220.72%
RUT240315C018000002023-11-17 12:18PM EST1,800.0085.100.000.000.00-981,3650.00%
RUT240315C018100002023-11-20 2:45PM EST1,810.0085.400.000.000.00-12920.20%
RUT240315C018200002023-11-20 1:57PM EST1,820.0080.700.000.000.00-31880.39%
RUT240315C018300002023-11-27 9:46AM EST1,830.0061.000.000.000.00-3520.78%
RUT240315C018400002023-11-20 12:16PM EST1,840.0069.100.000.000.00-301170.78%
RUT240315C018500002023-11-17 3:57PM EST1,850.0061.000.000.000.00-142,6920.78%
RUT240315C018600002023-11-20 12:16PM EST1,860.0059.700.000.000.00-3581.56%
RUT240315C018700002023-11-22 3:45PM EST1,870.0046.900.000.000.00-12691.56%
RUT240315C018800002023-11-20 12:16PM EST1,880.0051.100.000.000.00-148721.56%
RUT240315C018900002023-11-06 9:32AM EST1,890.0036.500.000.000.00-31521.56%
RUT240315C019000002023-11-24 11:13AM EST1,900.0040.310.000.000.00-3852,0911.56%
RUT240315C019100002023-11-08 10:34AM EST1,910.0018.000.000.000.00-11461.56%
RUT240315C019200002023-11-27 9:52AM EST1,920.0028.360.000.000.00-53053.13%
RUT240315C019300002023-11-27 3:44PM EST1,930.0027.500.000.000.00-1084193.13%
RUT240315C019400002023-11-21 11:58AM EST1,940.0024.730.000.000.00-50953.13%
RUT240315C019500002023-11-27 10:49AM EST1,950.0022.210.000.000.00-39383.13%
RUT240315C019600002023-11-27 10:49AM EST1,960.0020.050.000.000.00-31043.13%
RUT240315C019700002023-11-27 10:02AM EST1,970.0017.540.000.000.00-101,9673.13%
RUT240315C019800002023-11-16 12:21PM EST1,980.0014.700.000.000.00-12303.13%
RUT240315C019900002023-11-15 12:50PM EST1,990.0023.900.000.000.00-17443.13%
RUT240315C020000002023-11-27 10:17AM EST2,000.0013.200.000.000.00-102,3753.13%
RUT240315C020100002023-11-27 1:14PM EST2,010.0012.000.000.000.00-10413.13%
RUT240315C020200002023-11-27 9:52AM EST2,020.0010.050.000.000.00-5303.13%
RUT240315C020300002023-11-27 10:02AM EST2,030.009.290.000.000.00-10233.13%
RUT240315C020400002023-11-27 4:00PM EST2,040.008.700.000.000.00-12,0173.13%
RUT240315C020500002023-11-27 9:42AM EST2,050.006.900.000.000.00-25503.13%
RUT240315C020600002023-10-27 2:19PM EST2,060.002.347.108.000.00-202018.30%
RUT240315C020700002023-11-20 3:04PM EST2,070.008.900.000.000.00-10996.25%
RUT240315C021000002023-11-16 2:43PM EST2,100.004.600.000.000.00-42,3216.25%
RUT240315C021500002023-11-21 3:58PM EST2,150.002.900.000.000.00-11,4396.25%
RUT240315C022000002023-11-24 11:21AM EST2,200.002.370.000.000.00-51,3976.25%
RUT240315C022500002023-11-20 10:15AM EST2,250.001.930.000.000.00-11486.25%
RUT240315C023000002023-11-21 2:29PM EST2,300.001.080.000.000.00-28786.25%
RUT240315C023500002023-08-16 11:18AM EST2,350.004.901.852.200.00-3018924.13%
RUT240315C024000002023-11-20 9:49AM EST2,400.000.650.000.000.00-13,50112.50%
RUT240315C024500002023-07-28 9:16AM EST2,450.007.071.101.850.00-15030626.53%
RUT240315C025000002023-11-21 2:29PM EST2,500.000.360.000.000.00-225512.50%
RUT240315C025500002023-11-21 9:49AM EST2,550.000.300.000.000.00-211412.50%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240315P010000002023-11-27 10:57AM EST1,000.000.870.000.000.00-125625.00%
RUT240315P010500002023-11-27 1:02PM EST1,050.001.150.000.000.00-239,47712.50%
RUT240315P011000002023-10-25 10:55AM EST1,100.004.981.351.600.00-180041.26%
RUT240315P011500002023-11-07 9:43AM EST1,150.003.400.000.000.00-5089312.50%
RUT240315P012000002023-11-09 10:25AM EST1,200.003.970.000.000.00-44012.50%
RUT240315P012500002023-10-27 2:12PM EST1,250.0011.102.302.950.00-82334.75%
RUT240315P013000002023-11-20 12:47PM EST1,300.003.930.000.000.00-1,0001,99812.50%
RUT240315P013500002023-11-20 10:46AM EST1,350.004.630.000.000.00-1502,00812.50%
RUT240315P013900002023-11-24 11:51AM EST1,390.004.910.000.000.00-1176.25%
RUT240315P014000002023-11-16 12:49PM EST1,400.007.050.000.000.00-23,1496.25%
RUT240315P014100002023-11-27 10:20AM EST1,410.005.290.000.000.00-1256.25%
RUT240315P014200002023-11-20 1:08PM EST1,420.006.240.000.000.00-2756.25%
RUT240315P014400002023-11-15 1:43PM EST1,440.007.700.000.000.00-96736.25%
RUT240315P014500002023-11-27 2:14PM EST1,450.006.290.000.000.00-21,3716.25%
RUT240315P014600002023-11-14 2:06PM EST1,460.008.900.000.000.00-8266.25%
RUT240315P014700002023-10-27 10:21AM EST1,470.0028.906.507.500.00-14025.67%
RUT240315P014800002023-11-03 1:28PM EST1,480.0013.780.000.000.00-1,4851,5036.25%
RUT240315P014900002023-11-24 11:51AM EST1,490.008.090.000.000.00-11126.25%
RUT240315P015000002023-11-27 10:20AM EST1,500.008.440.000.000.00-13,9486.25%
RUT240315P015100002023-11-24 11:51AM EST1,510.008.990.000.000.00-1136.25%
RUT240315P015200002023-11-09 3:13PM EST1,520.0023.650.000.000.00-101146.25%
RUT240315P015300002023-11-08 10:39AM EST1,530.0021.300.000.000.00-9116.25%
RUT240315P015400002023-11-16 2:17PM EST1,540.0014.490.000.000.00-18446.25%
RUT240315P015500002023-11-22 9:49AM EST1,550.0011.800.000.000.00-15846.25%
RUT240315P015600002023-11-22 11:14AM EST1,560.0012.900.000.000.00-61256.25%
RUT240315P015700002023-11-24 10:45AM EST1,570.0012.700.000.000.00-221,2836.25%
RUT240315P015800002023-11-24 10:42AM EST1,580.0013.220.000.000.00-13236.25%
RUT240315P015900002023-11-24 11:51AM EST1,590.0014.420.000.000.00-311,1543.13%
RUT240315P016000002023-11-24 11:23AM EST1,600.0015.110.000.000.00-17,3283.13%
RUT240315P016100002023-11-16 11:18AM EST1,610.0022.400.000.000.00-1131343.13%
RUT240315P016200002023-11-16 12:51PM EST1,620.0023.100.000.000.00-255043.13%
RUT240315P016300002023-11-22 1:45PM EST1,630.0019.950.000.000.00-11,0793.13%
RUT240315P016400002023-11-22 11:14AM EST1,640.0021.300.000.000.00-3243.13%
RUT240315P016500002023-11-22 10:20AM EST1,650.0023.010.000.000.00-2701,7333.13%
RUT240315P016600002023-11-22 11:14AM EST1,660.0024.300.000.000.00-26473.13%
RUT240315P016700002023-11-24 10:42AM EST1,670.0023.530.000.000.00-2213.13%
RUT240315P016800002023-11-27 2:14PM EST1,680.0025.240.000.000.00-16573.13%
RUT240315P016900002023-11-22 10:54AM EST1,690.0030.000.000.000.00-352203.13%
RUT240315P017000002023-11-27 2:14PM EST1,700.0029.110.000.000.00-553,5301.56%
RUT240315P017100002023-11-15 11:12AM EST1,710.0033.300.000.000.00-101161.56%
RUT240315P017200002023-11-17 12:14PM EST1,720.0038.700.000.000.00-981011.56%
RUT240315P017300002023-11-24 10:42AM EST1,730.0035.440.000.000.00-11371.56%
RUT240315P017400002023-11-22 10:54AM EST1,740.0042.200.000.000.00-252981.56%
RUT240315P017500002023-11-27 11:44AM EST1,750.0042.090.000.000.00-21,1720.78%
RUT240315P017600002023-11-27 11:44AM EST1,760.0045.170.000.000.00-1220.78%
RUT240315P017700002023-11-27 10:49AM EST1,770.0048.430.000.000.00-12,4140.78%
RUT240315P017800002023-11-27 9:48AM EST1,780.0055.400.000.000.00-41030.39%
RUT240315P017900002023-11-27 10:03AM EST1,790.0057.300.000.000.00-19900.20%
RUT240315P018000002023-11-27 10:03AM EST1,800.0061.400.000.000.00-152,6420.03%
RUT240315P018100002023-11-27 10:03AM EST1,810.0065.600.000.000.00-18520.00%
RUT240315P018200002023-11-27 10:03AM EST1,820.0070.100.000.000.00-26490.00%
RUT240315P018300002023-11-27 10:03AM EST1,830.0074.900.000.000.00-152900.00%
RUT240315P018400002023-11-20 12:16PM EST1,840.0078.600.000.000.00-10280.00%
RUT240315P018500002023-11-20 12:16PM EST1,850.0083.600.000.000.00-102,9790.00%
RUT240315P018600002023-11-22 12:52PM EST1,860.0093.300.000.000.00-7960.00%
RUT240315P018700002023-09-07 12:03PM EST1,870.0088.10134.70137.600.00-72124.87%
RUT240315P018800002023-08-25 2:23PM EST1,880.0092.20124.40126.400.00-152220.20%
RUT240315P018900002023-11-16 10:20AM EST1,890.00126.100.000.000.00-10760.00%
RUT240315P019000002023-11-27 10:28AM EST1,900.00113.240.000.000.00-28200.00%
RUT240315P019100002023-11-07 10:07AM EST1,910.00171.600.000.000.00-2190.00%
RUT240315P019200002023-11-07 10:06AM EST1,920.00179.300.000.000.00-2460.00%
RUT240315P019300002023-09-07 1:13PM EST1,930.00113.10173.70177.000.00-3411624.53%
RUT240315P019400002023-09-05 2:14PM EST1,940.00104.30197.10199.400.00-101728.77%
RUT240315P019500002023-11-27 2:08PM EST1,950.00146.470.000.000.00-24130.00%
RUT240315P019600002023-11-13 12:04PM EST1,960.00231.390.000.000.00-30270.00%
RUT240315P019700002023-11-15 1:27PM EST1,970.00162.700.000.000.00-11,6910.00%
RUT240315P019800002023-09-20 2:43PM EST1,980.00162.00275.10279.100.00-14242.68%
RUT240315P019900002023-11-10 11:14AM EST1,990.00276.450.000.000.00-3270.00%
RUT240315P020000002023-11-17 2:08PM EST2,000.00190.940.000.000.00-13970.00%
RUT240315P020100002023-08-08 9:32AM EST2,010.00134.40161.80163.500.00-42650.00%
RUT240315P020200002023-11-20 10:59AM EST2,020.00200.300.000.000.00-1290.00%
RUT240315P020300002023-11-17 2:08PM EST2,030.00216.240.000.000.00-1460.00%
RUT240315P020400002023-08-04 9:32AM EST2,040.00124.60134.20136.500.00-7440.00%
RUT240315P020500002023-11-13 12:04PM EST2,050.00314.990.000.000.00-307280.00%
RUT240315P020600002023-08-07 1:31PM EST2,060.00139.00176.80179.400.00-5190.00%
RUT240315P020700002023-09-11 9:08AM EST2,070.00195.30261.20264.900.00-1270.00%
RUT240315P021000002023-11-07 1:00PM EST2,100.00343.410.000.000.00-104100.00%
RUT240315P021500002023-09-15 11:48AM EST2,150.00270.10393.90398.900.00-63539.83%
RUT240315P022000002023-09-18 11:56AM EST2,200.00316.70429.90434.200.00-135137.49%
RUT240315P022500002023-08-09 10:13AM EST2,250.00280.10343.90347.400.00-11100.00%
RUT240315P023000002023-08-09 11:45AM EST2,300.00326.50395.30398.900.00-120.00%
RUT240315P023500002023-08-02 9:26AM EST2,350.00331.70374.10377.700.00--10.00%
RUT240315P025000002023-09-18 11:22AM EST2,500.00604.20721.40725.800.00--147.53%