Marchés français ouverture 3 h 36 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 095,72-0,53 (-0,03 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
24 mai 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----1,280.000.450.00-1430
-----1,290.000.550.00--6
-----1,295.000.350.00--5
-----1,315.000.300.00--4
-----1,330.000.300.00-36
-----1,365.000.300.00--4
-----1,370.000.350.00--5
-----1,375.000.300.00--1
-----1,385.000.050.00-12
-----1,400.000.050.00--1
-----1,430.000.300.00-1212
-----1,450.000.300.00-55
-----1,460.000.300.00--5
-----1,500.000.250.00-40
-----1,505.000.050.00-11
-----1,515.000.05-1.27-96.21%11
-----1,550.000.080.00-15
-----1,555.000.050.00-12
-----1,565.000.340.00-250
-----1,575.000.250.00--1
-----1,580.000.400.00-139
-----1,585.002.540.00-1010
-----1,590.000.080.00-11
-----1,595.000.050.00-11
-----1,600.000.050.00-23
-----1,610.000.450.00-118
-----1,615.000.06-0.46-88.46%12
-----1,620.000.120.00-38
-----1,625.000.100.00-11
-----1,630.000.600.00-62
-----1,635.000.210.00-12
-----1,640.000.050.00-14
-----1,650.000.120.00-113
-----1,655.000.180.00-23
-----1,660.000.030.00-315
-----1,665.000.310.00-11
-----1,670.000.050.00-120
-----1,675.000.050.00-13
-----1,680.000.02-0.03-60.00%1516
-----1,685.000.190.00-15
-----1,690.000.08+0.03+60.00%1516
-----1,695.000.150.00-125
-----1,700.000.060.00-161
-----1,705.000.390.00-114
-----1,710.000.250.00-258
-----1,715.000.050.00-1186
-----1,720.000.280.00-4180
-----1,725.000.220.00-167
-----1,730.000.290.00-259
-----1,735.000.100.00-135
-----1,740.000.050.00-1198
-----1,745.000.310.00-228
-----1,750.000.050.00-1292
-----1,755.000.350.00-2190
-----1,760.000.320.00-8215
-----1,765.000.100.00-1235
227.050.00--11,770.000.100.00-2391
222.250.00--11,775.000.080.00-5312
-----1,780.000.05-0.20-80.00%2258
-----1,785.000.220.00-3334
-----1,790.000.290.00-391,368
-----1,795.000.440.00-2344
-----1,800.000.120.00-61,193
-----1,805.000.080.00-10544
182.920.00--101,810.000.360.00-9682
-----1,815.000.080.00-10463
-----1,820.000.10-0.15-60.00%11,110
-----1,825.000.120.00-1367
-----1,830.000.300.00-2564
-----1,835.000.080.00-2237
227.280.00-331,840.000.480.00-15619
-----1,845.000.400.00-1214
217.380.00-3121,850.000.150.00-2191
-----1,855.000.470.00-42160
-----1,860.000.10-0.07-41.18%169
-----1,865.001.600.00-1120
135.030.00-161,870.000.560.00-663
182.910.00-111,875.000.120.00-164
111.820.00--11,880.000.690.00-524
-----1,885.002.080.00-2735
128.360.00-10271,890.000.230.00-4500
118.700.00--71,895.000.270.00-1252
172.410.00-2161,900.000.200.00-1355
120.200.00--51,905.000.200.00-191
162.600.00-2301,910.000.270.00-2166
112.400.00--51,915.000.260.00-2127
83.960.00-15121,920.000.300.00-1145
98.550.00-561,925.000.13-0.77-85.56%125
159.500.00-121,930.000.330.00-2108
124.310.00-111,935.000.400.00-239
67.000.00-151,940.000.300.00-1111
81.220.00-121,945.000.270.00-1059
155.780.00-1221,950.000.280.00-299
86.470.00-6671,955.000.600.00-7104
100.860.00-1111,960.000.22-0.16-42.11%393
138.720.00-551,965.000.25-0.10-28.57%5562
84.060.00-111,970.000.15-0.41-73.21%25190
127.910.00-321,975.000.20-0.27-57.45%2947
83.410.00-1171,980.000.37-0.10-21.28%1784
-----1,985.000.25-0.62-71.26%24579
74.140.00-1351,990.000.28-0.70-71.43%9234
83.800.00-261,995.000.40-0.77-65.81%1318
113.220.00-11392,000.000.45-0.72-61.54%16130
97.180.00-272,005.000.32-0.63-66.32%2082
100.200.00-3202,010.000.50-0.91-64.54%7990
92.350.00-162,015.000.44-0.66-60.00%4162
92.960.00-11102,020.000.74-0.69-48.25%7658
78.030.00-5422,025.000.75-0.75-50.00%11589
82.430.00-1352,030.001.05-0.53-33.54%141307
67.080.00-73642,035.001.25-0.97-43.69%11245
66.430.00-10182,040.001.55-1.07-40.84%213175
69.290.00-1802,045.001.92-1.11-36.63%229142
47.90-17.05-26.25%13322,050.002.50-1.20-32.43%316291
45.56-1.58-3.35%1212,055.002.95-1.55-34.44%22259
40.75-9.04-18.16%7832,060.003.55-1.85-34.26%353281
37.12-8.16-18.02%8312,065.004.35-2.45-36.03%11619
33.53-1.80-5.09%161182,070.005.75-1.51-20.80%3877
35.270.00-10532,075.007.40-0.71-8.75%6919
28.380.00-81152,080.008.35-0.94-10.12%344229
26.13-11.56-30.67%17962,085.009.40-1.82-16.22%7671
20.17-3.83-15.96%23632,090.0011.27-2.43-17.74%212186
15.30-11.20-42.26%105142,095.0013.50-1.38-9.27%568
14.84-3.57-19.39%303062,100.0015.82-1.06-6.28%1067
11.06-6.64-37.51%2432,105.0019.50+0.35+1.83%39
9.58-6.63-40.90%111402,110.0023.60-0.77-3.16%128
8.90-5.64-38.79%46762,115.0025.060.00-209
7.35-1.85-20.11%25442,120.0028.070.00-2212
5.91-8.63-59.35%301882,125.0079.220.00-142
4.25-5.04-54.25%89542,130.0036.75+1.65+4.70%4108
3.45-6.95-66.83%191332,135.00-----
2.80-3.10-52.54%3531742,140.0046.85+7.86+20.16%23
2.20-3.15-58.88%6452,145.00-----
1.85-2.32-55.64%486112,150.0054.66+3.87+7.62%111
1.32-1.87-58.62%642312,155.0090.900.00--1
1.80-0.84-31.82%171,2502,160.0064.75+64.75-11
0.95-1.20-55.81%975522,165.00-----
0.85-0.72-45.86%181,0492,170.00-----
0.70-0.83-54.25%1232632,175.00-----
0.69-0.76-52.41%429322,180.0083.32+83.32-10
0.51-0.74-59.20%117862,185.0086.92+86.92--1
0.53-0.61-53.51%352672,190.00-----
0.44-0.33-42.86%522542,195.00-----
0.41-0.30-42.25%766712,200.00-----
0.34-0.23-40.35%621422,205.00-----
0.570.00-11842,210.00111.45+111.45--1
0.37-0.13-26.00%5962,215.00-----
0.36-0.14-28.00%194992,220.00-----
0.24-0.19-44.19%1035032,225.00-----
0.25-0.05-16.67%23122,230.00-----
0.410.00-11082,235.00-----
0.15-0.12-44.44%20902,240.00144.04+144.04-11
0.640.00-31182,245.00-----
0.320.00-51582,250.00-----
0.850.00-13402,255.00-----
0.320.00-1122,260.00-----
0.200.00-1202,265.00-----
0.170.00-2672,270.00-----
0.100.00-3009132,275.00-----
0.120.00-1212,280.00-----
0.100.00-152,285.00-----
0.130.00-1192,290.00-----
0.06-0.46-88.46%112,295.00-----
0.08+0.02+33.33%3412,300.00-----
0.170.00-152,305.00-----
0.07-0.25-78.12%2182,310.00-----
0.420.00-112,315.00-----
0.170.00-112,320.00-----
0.05-0.50-90.91%1132,325.00-----
0.350.00-352,330.00-----
0.10+0.10--12,335.00-----
0.200.00-242,350.00-----
0.150.00-2352,360.00-----
0.770.00--12,365.00-----
0.15+0.15-772,370.00-----
0.400.00-222,380.00-----
0.250.00--12,390.00-----
0.200.00-562,400.00-----
0.050.00-112,415.00-----
1.100.00--472,420.00-----