La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 964,00-11,71 (-0,59 %)
À partir de 02:34PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
17 mai 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
1,077.020.00-111,000.000.150.00--3
-----1,150.000.370.00-31
-----1,200.000.100.00-532
-----1,250.000.100.00-523
-----1,300.000.320.00-113
-----1,350.001.030.00--5
-----1,400.000.570.00-19
-----1,450.000.600.00-2634
-----1,500.001.33+0.03+2.31%1228
-----1,550.001.73+0.14+8.81%3933
-----1,600.002.27-0.03-1.30%3968
-----1,650.002.98-0.18-5.70%6364
-----1,695.003.97-0.23-5.48%639
-----1,700.004.01-0.34-7.82%4970
-----1,705.004.530.00-68
-----1,710.004.45-0.20-4.30%5037
-----1,715.005.63+2.58+84.59%2020
-----1,720.005.15+0.05+0.98%3637
-----1,725.006.25+0.65+11.61%391,272
364.650.00--11,730.005.54-0.26-4.48%6865
-----1,735.005.20-0.36-6.47%105109
-----1,740.006.00+0.15+2.56%118240
-----1,745.005.60-0.46-7.59%2069
-----1,750.006.40+0.12+1.91%96291
295.080.00--11,755.006.65+0.05+0.76%40140
290.370.00--11,760.006.64-0.28-4.05%45233
-----1,765.008.50+2.03+31.38%3126
282.160.00--11,770.008.32+1.46+21.28%43282
277.500.00--11,775.008.80+2.28+34.97%325
-----1,780.008.52+1.37+19.16%3148
303.530.00-121,785.009.60+2.28+31.15%1042
262.910.00--21,790.0010.47+1.45+16.08%23194
-----1,795.007.750.00-5189
174.77-161.51-48.03%1721,800.0010.35+0.50+5.08%36712
-----1,805.009.80+3.90+66.10%4097
164.85-122.05-42.54%211,810.0010.70+0.60+5.94%278237
-----1,815.0012.65+4.93+63.86%1056
-----1,820.0013.25+2.51+23.37%11275
208.640.00--11,825.0011.90-0.54-4.34%2561,483
-----1,830.0013.52+0.62+4.81%4433,422
-----1,835.0016.03+2.63+19.63%179
282.480.00-871,840.0014.35-0.65-4.33%651,166
245.990.00-261,845.0015.28+0.01+0.07%191,106
146.78-30.06-17.00%641,850.0015.02-0.64-4.09%248442
-----1,855.0016.27-0.63-3.73%6139
-----1,860.0018.50+0.90+5.11%37236
-----1,865.0017.92+0.07+0.39%31169
115.30-56.68-32.96%511,870.0022.90+3.15+15.95%273304
-----1,875.0021.10+0.39+1.88%60164
133.820.00-141,880.0020.94+1.42+7.27%100136
-----1,885.0023.30+6.69+40.28%11158
97.13-14.05-12.64%4221,890.0022.43+0.17+0.76%584379
199.470.00--11,895.0026.10+1.42+5.75%1162
148.490.00-4531,900.0025.80+1.24+5.05%2,6711,019
112.250.00-561,905.0028.70+5.38+23.07%670
131.980.00-1431,910.0026.70-1.02-3.68%65256
-----1,915.0031.30+2.06+7.05%68174
118.500.00-121,920.0032.60+2.08+6.82%165490
74.92-11.92-13.73%671,925.0038.44+5.40+16.34%22281
70.63-99.87-58.57%451,930.0033.29+0.95+2.94%274186
-----1,935.0034.00-0.22-0.64%29112
72.15-12.04-14.30%5651,940.0037.43+0.10+0.27%530506
61.42-85.02-58.06%111,945.0045.77+8.89+24.11%7178
71.50-2.52-3.40%121101,950.0043.40+3.91+9.90%1,7871,801
66.800.00-121,955.0047.30+5.80+13.98%22157
56.80-10.94-16.15%2571,960.0047.72+4.47+10.34%53204
52.35-12.15-18.84%176121,965.0049.60+3.16+6.80%53906
52.60-9.00-14.61%22241,970.0051.87+3.68+7.64%37292
49.87-8.83-15.04%1081,975.0054.25+5.21+10.62%10113
50.57-4.62-8.37%47391,980.0053.72+2.40+4.68%206824
-----1,985.0058.44+3.09+5.58%35176
39.74-8.60-17.79%2161,990.0060.17+3.79+6.72%236453
53.100.00-4201,995.0063.50+3.27+5.43%88261
38.33-6.33-14.17%333822,000.0064.90+4.55+7.54%7741,564
43.460.00-4142,005.0069.29+3.98+6.09%1292
39.730.00-36442,010.0077.50+10.71+16.04%22800
28.31-10.39-26.85%1162,015.0080.60+9.04+12.63%1159
30.00-5.66-15.87%52352,020.0079.17+6.69+9.86%50878
28.22-5.44-16.16%122952,025.0078.94+4.04+5.39%36685
31.980.00-22812,030.0082.22+5.17+6.71%88445
26.00-3.51-11.89%992672,035.0094.45+11.67+14.10%4153
23.24-4.81-17.15%33592,040.0088.01+3.40+4.02%141859
21.90-3.47-13.68%2272,045.0092.40+2.50+2.78%1514
20.32-4.52-18.20%911152,050.0089.95-0.47-0.52%1091,973
17.35-4.92-22.09%4692,055.00109.10+12.79+13.28%5510
15.46-6.45-29.44%12522,060.0094.88-1.72-1.78%21651
16.30-4.11-20.14%7212,065.00100.70-4.24-4.04%28119
13.10-5.83-30.80%2512,070.00108.38+1.19+1.11%9224
13.98-2.07-12.90%7292,075.00110.060.00-858
14.92-1.71-10.28%384902,080.00118.06+3.34+2.91%23238
12.14-3.31-21.42%114532,085.00127.00+12.35+10.77%11542
12.82-1.35-9.53%292022,090.00125.85+5.54+4.60%58608
10.95-2.45-18.28%25242,095.00103.630.00-1108
9.32-2.85-23.42%295232,100.00133.12+5.84+4.59%72664
9.27-3.72-28.64%14832,105.00134.210.00-33151
7.90-2.05-20.60%351542,110.00140.94+2.78+2.01%4255
6.94-2.76-28.45%21302,115.00156.40+12.83+8.94%1536
7.50-1.28-14.58%208142,120.00151.06+3.26+2.21%17439
6.90-1.51-17.95%161192,125.00155.06+3.99+2.64%576
5.70-1.60-21.92%144822,130.00141.950.00-2794
5.22-0.85-14.00%13982,135.00155.550.00-1427
5.05-1.24-19.71%61702,140.00181.21+19.21+11.86%457
4.15-1.85-30.83%4312,145.00172.87+4.32+2.56%516
3.72-1.60-30.08%76712,150.00188.54+18.70+11.01%565
3.33-0.89-21.09%4532,155.00171.510.00-12
3.07-1.18-27.76%581572,160.00199.58+44.24+28.48%252
2.81-1.19-29.75%16842,165.00186.700.00-512
3.20-0.52-13.98%1173,0012,170.00189.020.00-1027
2.65-0.51-16.14%522012,175.00171.220.00-329
2.38-0.57-19.32%12972,180.00196.710.00-1122
2.03-0.64-23.97%261722,185.00200.770.00-711
1.45-0.98-40.33%11822,190.00144.620.00-22
1.67-1.05-38.60%11692,195.00158.860.00-21
1.87-0.16-7.88%383,3342,200.00145.810.00-6385
1.35-0.73-35.10%7722,205.00150.490.00-11
1.30-0.41-23.98%601402,210.00-----
1.35-0.13-8.78%31132,215.00-----
1.05-0.35-25.00%51112,220.00-----
0.75-0.42-35.90%2912,225.00-----
0.96-0.27-21.95%21232,230.00185.980.00--1
0.850.00-51932,235.00-----
0.83-0.02-2.35%77812,240.00164.800.00-113
0.79+0.05+6.76%21852,245.00-----
0.80-0.04-4.76%313,0752,250.00168.800.00-26
0.67-0.22-24.72%11402,255.00-----
0.55-0.15-21.43%82002,260.00-----
0.55-0.10-15.38%52162,265.00-----
0.43-0.12-21.82%72002,270.00162.760.00--3
0.500.00-2902,275.00195.500.00-22
0.37-0.04-9.76%2742,280.00-----
0.47-1.08-69.68%22102,285.00-----
0.420.00-231152,290.00180.110.00-31
0.42+0.12+40.00%199192,300.00170.380.00-611
0.27+0.11+68.75%2763042,350.00265.650.00-111
0.170.00-13,7002,400.00-----
0.07-0.08-53.33%5602,450.00-----
0.150.00-825072,500.00-----
0.600.00-162,550.00-----
0.280.00-12532,600.00-----
0.480.00-192,650.00-----
0.100.00-10402,800.00-----
0.100.00-10162,850.00-----
0.100.00-10652,900.00-----
0.100.00-5952,950.00959.50+106.50+12.49%11