Marchés français ouverture 1 h 2 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 947,95-19,53 (-0,99 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240430C016000002024-02-01 11:46AM EDT1,600.00366.04481.00486.200.00--15208.16%
RUTW240430C016500002023-12-20 12:28PM EDT1,650.00420.71319.90323.700.00-1086.86%
RUTW240430C017500002024-02-15 3:23PM EDT1,750.00334.05298.90303.600.00-20133.90%
RUTW240430C017800002023-11-17 3:11PM EDT1,780.00119.00251.10263.700.00-16113.99%
RUTW240430C018000002024-01-05 1:41PM EDT1,800.00209.80198.90204.200.00-1479.80%
RUTW240430C018100002024-03-21 1:10PM EDT1,810.00303.940.000.000.00-100.00%
RUTW240430C018200002024-03-21 1:10PM EDT1,820.00294.120.000.000.00-100.00%
RUTW240430C018400002023-12-01 1:13PM EDT1,840.00111.88234.80241.600.00-240125.91%
RUTW240430C018500002024-04-15 11:18AM EDT1,850.00148.160.000.000.00-200.00%
RUTW240430C018600002024-03-21 12:42PM EDT1,860.00251.980.000.000.00-100.00%
RUTW240430C018700002024-02-12 4:20PM EDT1,870.00213.70216.80221.300.00-11123.69%
RUTW240430C018800002024-04-16 9:53AM EDT1,880.0087.690.000.000.00-200.00%
RUTW240430C018900002023-12-18 12:10PM EDT1,890.00168.10109.90112.400.00-1154.57%
RUTW240430C019200002024-04-12 9:30AM EDT1,920.00124.660.000.000.00-100.00%
RUTW240430C019300002024-01-19 4:51PM EDT1,930.0095.50151.80154.800.00-1198.88%
RUTW240430C019400002024-01-02 3:19PM EDT1,940.00152.97104.80107.600.00-4269.86%
RUTW240430C019500002024-04-17 1:15PM EDT1,950.0038.600.000.000.00-200.20%
RUTW240430C019600002024-04-17 9:40AM EDT1,960.0046.900.000.000.00-100.78%
RUTW240430C019700002024-03-07 1:35PM EDT1,970.00148.00109.10113.400.00-2882.77%
RUTW240430C020000002024-04-17 3:11PM EDT2,000.0013.840.000.000.00-24003.13%
RUTW240430C020500002024-04-17 12:41PM EDT2,050.004.270.000.000.00-1306.25%
RUTW240430C021000002024-04-17 2:42PM EDT2,100.001.340.000.000.00-7106.25%
RUTW240430C021500002024-04-17 2:42PM EDT2,150.000.470.000.000.00-35012.50%
RUTW240430C022000002024-04-17 2:01PM EDT2,200.000.200.000.000.00-15012.50%
RUTW240430C022500002024-04-17 9:30AM EDT2,250.000.210.000.000.00-2012.50%
RUTW240430C023000002024-04-17 9:30AM EDT2,300.000.130.000.000.00-5012.50%
RUTW240430C023500002024-04-16 12:03PM EDT2,350.000.050.000.000.00-3025.00%
RUTW240430C024000002024-04-17 12:06PM EDT2,400.000.060.000.000.00-1025.00%
RUTW240430C024500002024-04-02 11:29AM EDT2,450.000.250.000.000.00-1025.00%
Options de ventepour30 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240430P008500002024-01-03 10:35AM EDT850.000.300.050.450.00--175154.88%
RUTW240430P011000002024-04-16 1:48PM EDT1,100.000.050.000.000.00-4050.00%
RUTW240430P012000002024-04-05 9:52AM EDT1,200.000.100.000.000.00-1050.00%
RUTW240430P012500002024-03-04 4:48PM EDT1,250.000.500.000.150.00-144177.34%
RUTW240430P013300002024-03-05 4:51PM EDT1,330.000.780.000.250.00--570.31%
RUTW240430P013400002024-01-29 4:29PM EDT1,340.002.100.801.200.00-1686.65%
RUTW240430P013500002024-04-08 11:16AM EDT1,350.000.100.000.000.00-3025.00%
RUTW240430P013700002023-11-29 3:52PM EDT1,370.006.853.304.300.00-1111100.38%
RUTW240430P013800002024-02-29 10:32AM EDT1,380.001.030.000.250.00-1163.97%
RUTW240430P013900002024-04-10 10:22AM EDT1,390.000.100.000.000.00-10025.00%
RUTW240430P014000002024-04-05 9:54AM EDT1,400.000.130.000.000.00-9025.00%
RUTW240430P014100002024-03-25 10:28AM EDT1,410.000.300.000.000.00-30025.00%
RUTW240430P014200002024-03-07 12:25PM EDT1,420.001.000.050.300.00--361.04%
RUTW240430P014300002024-04-04 3:04PM EDT1,430.000.300.000.000.00-5025.00%
RUTW240430P014400002024-03-25 3:03PM EDT1,440.000.350.000.000.00-3025.00%
RUTW240430P014500002024-03-11 9:49AM EDT1,450.001.170.050.200.00-24755.47%
RUTW240430P014600002024-04-10 10:22AM EDT1,460.000.150.000.000.00-10025.00%
RUTW240430P014700002024-04-03 3:05PM EDT1,470.000.300.000.000.00-5025.00%
RUTW240430P014800002024-03-26 1:54PM EDT1,480.000.300.000.000.00-10025.00%
RUTW240430P014900002024-03-25 3:30PM EDT1,490.000.400.000.000.00-1025.00%
RUTW240430P015000002024-04-16 1:49PM EDT1,500.000.310.000.000.00-6025.00%
RUTW240430P015100002024-03-01 3:44PM EDT1,510.001.540.150.400.00-3352.54%
RUTW240430P015200002024-02-14 10:55AM EDT1,520.004.300.851.250.00-11460.62%
RUTW240430P015300002024-04-10 10:22AM EDT1,530.000.230.000.000.00-20025.00%
RUTW240430P015400002024-03-12 9:30AM EDT1,540.001.450.000.000.00-21225.00%
RUTW240430P015500002024-04-16 2:09PM EDT1,550.000.450.000.000.00-8025.00%
RUTW240430P015600002024-04-16 2:10PM EDT1,560.000.450.000.000.00-1025.00%
RUTW240430P015700002024-02-27 11:18AM EDT1,570.002.600.250.500.00-2248.56%
RUTW240430P015800002024-03-28 2:18PM EDT1,580.000.300.000.000.00-10025.00%
RUTW240430P015900002023-12-08 3:43PM EDT1,590.0014.390.000.000.00-1025.00%
RUTW240430P016000002024-04-16 10:43AM EDT1,600.000.900.000.000.00-1,000025.00%
RUTW240430P016100002024-03-01 3:44PM EDT1,610.002.440.350.650.00-37445.02%
RUTW240430P016200002024-02-23 1:51PM EDT1,620.004.141.001.300.00-31848.34%
RUTW240430P016300002024-02-12 4:50PM EDT1,630.004.701.301.700.00-12149.02%
RUTW240430P016400002024-03-01 12:02PM EDT1,640.003.020.450.750.00-18541.99%
RUTW240430P016500002024-04-11 11:49AM EDT1,650.000.560.000.000.00-12012.50%
RUTW240430P016600002024-04-12 11:27AM EDT1,660.000.820.000.000.00-5012.50%
RUTW240430P016700002024-04-11 1:56PM EDT1,670.000.500.000.000.00-2012.50%
RUTW240430P016800002024-03-13 9:33AM EDT1,680.002.110.600.800.00-21637.18%
RUTW240430P016900002024-04-16 10:01AM EDT1,690.001.400.000.000.00-1012.50%
RUTW240430P017000002024-04-12 11:09AM EDT1,700.001.120.000.000.00-1012.50%
RUTW240430P017100002024-03-28 9:50AM EDT1,710.000.980.000.000.00-7012.50%
RUTW240430P017200002024-03-21 9:40AM EDT1,720.001.640.000.000.00-5012.50%
RUTW240430P017300002024-04-15 3:49PM EDT1,730.001.700.000.000.00-10012.50%
RUTW240430P017400002024-04-16 2:25PM EDT1,740.001.750.000.000.00-40012.50%
RUTW240430P017500002024-04-16 9:42AM EDT1,750.002.100.000.000.00-1012.50%
RUTW240430P017600002024-04-17 3:15PM EDT1,760.001.570.000.000.00-35012.50%
RUTW240430P017700002024-04-16 12:27PM EDT1,770.002.170.000.000.00-2012.50%
RUTW240430P017800002024-04-16 11:35AM EDT1,780.002.550.000.000.00-3012.50%
RUTW240430P017900002024-04-17 3:15PM EDT1,790.002.170.000.000.00-3506.25%
RUTW240430P018000002024-04-15 10:16AM EDT1,800.002.060.000.000.00-406.25%
RUTW240430P018100002024-04-16 12:03PM EDT1,810.003.630.000.000.00-106.25%
RUTW240430P018200002024-04-15 3:20PM EDT1,820.004.200.000.000.00-106.25%
RUTW240430P018300002024-04-17 9:40AM EDT1,830.003.000.000.000.00-306.25%
RUTW240430P018400002024-04-16 11:13AM EDT1,840.005.460.000.000.00-506.25%
RUTW240430P018500002024-04-17 3:59PM EDT1,850.005.770.000.000.00-4106.25%
RUTW240430P018600002024-04-17 3:15PM EDT1,860.006.520.000.000.00-3506.25%
RUTW240430P018700002024-04-17 3:59PM EDT1,870.008.270.000.000.00-503.13%
RUTW240430P018800002024-04-17 1:06PM EDT1,880.009.150.000.000.00-603.13%
RUTW240430P018900002024-04-17 1:02PM EDT1,890.0011.670.000.000.00-1903.13%
RUTW240430P019000002024-04-17 12:49PM EDT1,900.0014.230.000.000.00-1803.13%
RUTW240430P019100002024-04-17 10:44AM EDT1,910.0012.070.000.000.00-1001.56%
RUTW240430P019200002024-04-16 4:12PM EDT1,920.0016.420.000.000.00-3701.56%
RUTW240430P019300002024-04-17 1:06PM EDT1,930.0021.100.000.000.00-900.78%
RUTW240430P019400002024-04-17 12:13PM EDT1,940.0023.930.000.000.00-200.39%
RUTW240430P019500002024-04-17 1:02PM EDT1,950.0030.120.000.000.00-300.00%
RUTW240430P019600002024-04-17 12:13PM EDT1,960.0032.150.000.000.00-2100.00%
RUTW240430P019700002024-04-17 3:13PM EDT1,970.0040.800.000.000.00-400.00%
RUTW240430P020000002024-04-17 3:11PM EDT2,000.0058.160.000.000.00-24100.00%
RUTW240430P020500002024-04-16 1:19PM EDT2,050.0081.880.000.000.00-500.00%
RUTW240430P021000002024-04-16 1:19PM EDT2,100.00125.650.000.000.00-500.00%
RUTW240430P021500002024-04-16 1:19PM EDT2,150.00173.610.000.000.00-500.00%
RUTW240430P022000002024-04-15 1:56PM EDT2,200.00218.070.000.000.00-800.00%
RUTW240430P022500002024-04-03 11:12AM EDT2,250.00168.130.000.000.00-400.00%
RUTW240430P023000002024-03-01 11:03AM EDT2,300.00234.93167.40173.800.00-10100.00%
RUTW240430P023500002024-04-03 11:12AM EDT2,350.00265.220.000.000.00-200.00%