La bourse est fermée

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’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621C005000002024-02-23 12:16PM EDT500.001,506.801,568.701,573.000.00-1420.00%
RUT240621C006000002024-01-03 11:00AM EDT600.001,393.601,359.201,365.200.00--30.00%
RUT240621C009000002023-09-19 10:18AM EDT900.00951.90817.90824.800.00--20.00%
RUT240621C010000002023-09-19 10:18AM EDT1,000.00857.30724.00730.800.00-240.00%
RUT240621C011000002024-04-17 1:16PM EDT1,100.00865.00997.901,000.400.00-77102.65%
RUT240621C012000002024-04-22 10:18AM EDT1,200.00764.00898.50901.000.00-5080092.47%
RUT240621C012500002024-02-21 2:09PM EDT1,250.00755.10830.20834.500.00-2240.00%
RUT240621C013000002023-12-26 1:43PM EDT1,300.00782.00694.90700.000.00-6300.00%
RUT240621C013500002023-04-03 4:12PM EDT1,350.00534.68428.10524.100.00-110.00%
RUT240621C014000002023-07-11 9:33AM EDT1,400.00573.000.000.000.00-490.00%
RUT240621C014500002024-04-22 3:42PM EDT1,450.00531.24650.00652.500.00-21268.09%
RUT240621C015000002024-03-13 12:32PM EDT1,500.00593.97516.00522.600.00-11560.00%
RUT240621C015500002023-11-14 1:35PM EDT1,550.00296.50485.70492.600.00-2390.00%
RUT240621C016000002024-05-16 11:56AM EDT1,600.00509.17501.00503.500.00-179254.21%
RUT240621C016500002024-03-15 9:34AM EDT1,650.00414.00371.30377.700.00-22420.00%
RUT240621C017000002024-05-14 9:42AM EDT1,700.00404.45401.80404.30+12.06+3.07%403,08046.84%
RUT240621C017500002024-04-29 9:43AM EDT1,750.00274.19352.40354.900.00-11,17742.35%
RUT240621C018000002024-05-17 12:20PM EDT1,800.00305.50303.10305.50+11.07+3.76%752,25837.77%
RUT240621C018300002024-05-01 2:10PM EDT1,830.00172.58273.60276.000.00-1535.11%
RUT240621C018350002024-04-26 10:32AM EDT1,835.00189.73268.70271.100.00-4234.67%
RUT240621C018500002024-05-17 11:40AM EDT1,850.00253.62254.00256.50+68.82+37.24%11,17333.44%
RUT240621C018600002024-05-17 11:40AM EDT1,860.00243.36244.30246.70+86.37+55.02%1232.55%
RUT240621C018700002024-05-01 10:24AM EDT1,870.00133.78234.50237.000.00--131.73%
RUT240621C018750002024-05-02 3:54PM EDT1,875.00163.21229.70232.100.00--1531.27%
RUT240621C018800002024-05-08 11:43AM EDT1,880.00189.16224.90227.300.00-11330.90%
RUT240621C018850002024-04-25 12:06PM EDT1,885.00125.88220.00222.400.00--430.43%
RUT240621C018900002024-04-26 10:33AM EDT1,890.00144.30215.20217.600.00-2130.05%
RUT240621C018950002024-04-25 12:06PM EDT1,895.00118.44210.40212.800.00--429.65%
RUT240621C019000002024-05-17 12:20PM EDT1,900.00207.91205.60208.00-6.61-3.08%403,68429.26%
RUT240621C019100002024-04-26 10:45AM EDT1,910.00125.77196.00198.400.00-266328.45%
RUT240621C019200002024-05-16 11:38AM EDT1,920.00194.28186.50188.900.00-14327.69%
RUT240621C019250002024-05-10 2:53PM EDT1,925.00150.03181.80184.200.00-21027.34%
RUT240621C019300002024-05-07 2:02PM EDT1,930.00162.20177.10179.500.00-52826.97%
RUT240621C019350002024-04-16 1:35PM EDT1,935.0097.32172.40174.800.00--126.60%
RUT240621C019400002024-05-16 12:49PM EDT1,940.00175.00167.80170.100.00-15426.22%
RUT240621C019450002024-04-24 10:18AM EDT1,945.00106.20163.10165.500.00-101925.90%
RUT240621C019500002024-05-07 3:39PM EDT1,950.00144.10158.50160.800.00-23,18525.51%
RUT240621C019550002024-04-22 3:45PM EDT1,955.0082.60153.90156.200.00-46025.17%
RUT240621C019600002024-05-10 3:52PM EDT1,960.00123.42149.40151.700.00-562424.88%
RUT240621C019650002024-05-16 3:29PM EDT1,965.00151.70144.90147.200.00-480824.57%
RUT240621C019700002024-05-16 3:44PM EDT1,970.00144.30140.40142.700.00-42,12324.26%
RUT240621C019750002024-05-17 10:17AM EDT1,975.00136.00136.00138.20-5.30-3.75%268423.93%
RUT240621C019800002024-05-16 10:18AM EDT1,980.00140.20131.60133.800.00-21,63323.64%
RUT240621C019850002024-05-14 2:29PM EDT1,985.00121.00127.20129.400.00-281123.35%
RUT240621C019900002024-05-15 9:53AM EDT1,990.00129.63122.90125.000.00-174823.03%
RUT240621C019950002024-05-16 11:10AM EDT1,995.00128.67118.70120.700.00-42122.75%
RUT240621C020000002024-05-16 4:05PM EDT2,000.00115.60114.40116.500.00-3736,77322.51%
RUT240621C020050002024-05-14 12:29PM EDT2,005.00105.60110.30112.300.00-1266522.25%
RUT240621C020100002024-05-15 2:10PM EDT2,010.00118.08106.30108.200.00-776322.02%
RUT240621C020150002024-05-15 2:44PM EDT2,015.00113.20102.30104.100.00-1030721.78%
RUT240621C020200002024-05-17 3:30PM EDT2,020.0097.8698.30100.00-11.61-10.61%11,15121.51%
RUT240621C020250002024-05-17 3:30PM EDT2,025.0093.8894.3096.10-5.70-5.72%132521.31%
RUT240621C020300002024-05-16 3:52PM EDT2,030.0093.8490.4092.100.00-1173621.05%
RUT240621C020350002024-05-13 3:09PM EDT2,035.0074.5686.6088.300.00-404920.85%
RUT240621C020400002024-05-16 4:08PM EDT2,040.0082.9482.9084.500.00-21,01920.64%
RUT240621C020450002024-05-17 3:55PM EDT2,045.0079.2079.2080.80-4.48-5.35%5127420.44%
RUT240621C020500002024-05-17 3:44PM EDT2,050.0074.8075.6077.10-0.90-1.19%4315,45420.21%
RUT240621C020550002024-05-17 2:30PM EDT2,055.0070.2072.1073.50-11.80-14.39%2030520.01%
RUT240621C020600002024-05-15 3:33PM EDT2,060.0078.6168.7070.000.00-241,75319.81%
RUT240621C020650002024-05-17 10:19AM EDT2,065.0066.1765.3066.60+8.11+13.97%2236219.64%
RUT240621C020700002024-05-17 3:30PM EDT2,070.0061.6362.0063.20-4.97-7.46%61,05719.43%
RUT240621C020750002024-05-17 3:30PM EDT2,075.0058.7658.9060.00-5.34-8.33%232,27019.28%
RUT240621C020800002024-05-17 10:38AM EDT2,080.0055.0055.8056.80-11.11-16.81%211,21019.09%
RUT240621C020850002024-05-17 10:15AM EDT2,085.0052.4052.8053.70-7.98-13.22%5544218.92%
RUT240621C020900002024-05-16 3:46PM EDT2,090.0052.1549.9050.700.00-271,94018.75%
RUT240621C020950002024-05-17 4:08PM EDT2,095.0047.5047.1047.90-3.77-7.35%2298618.63%
RUT240621C021000002024-05-17 3:59PM EDT2,100.0044.8044.4045.10-0.17-0.38%9,91010,45318.48%
RUT240621C021050002024-05-17 3:54PM EDT2,105.0041.8041.8042.50-2.90-6.49%1,6991,75818.38%
RUT240621C021100002024-05-17 3:45PM EDT2,110.0038.3039.3040.00-3.30-7.93%1571,13018.28%
RUT240621C021150002024-05-16 2:19PM EDT2,115.0038.9837.0037.600.00-1333118.18%
RUT240621C021200002024-05-17 2:52PM EDT2,120.0033.2034.7035.30-2.05-5.82%6511,78918.09%
RUT240621C021250002024-05-17 1:11PM EDT2,125.0033.1032.5033.10-5.60-14.47%1558818.01%
RUT240621C021300002024-05-17 3:42PM EDT2,130.0030.1730.4031.00-0.87-2.80%2986817.93%
RUT240621C021350002024-05-17 1:11PM EDT2,135.0029.0028.5029.00-0.50-1.69%112517.86%
RUT240621C021400002024-05-17 3:54PM EDT2,140.0026.6326.6027.10-0.61-2.24%5022517.79%
RUT240621C021500002024-05-17 3:42PM EDT2,150.0022.8923.1023.60-1.15-4.78%514,91717.68%
RUT240621C021600002024-05-17 3:46PM EDT2,160.0019.4120.0020.50-3.53-15.39%2422417.61%
RUT240621C021700002024-05-17 4:06PM EDT2,170.0017.5017.3017.80-1.76-9.14%232317.58%
RUT240621C021800002024-05-17 3:46PM EDT2,180.0014.4114.9015.40-2.77-16.12%819717.56%
RUT240621C021900002024-05-16 2:33PM EDT2,190.0014.3012.8013.200.00-117617.51%
RUT240621C022000002024-05-17 4:05PM EDT2,200.0011.2011.0011.40-0.70-5.88%3,4203,49817.54%
RUT240621C022100002024-05-17 3:54PM EDT2,210.009.459.409.80-0.45-4.55%36966217.57%
RUT240621C022200002024-05-17 4:05PM EDT2,220.008.258.008.40-0.92-10.03%7486917.60%
RUT240621C022300002024-05-17 3:46PM EDT2,230.006.676.907.20-1.30-16.31%256217.66%
RUT240621C022400002024-05-17 2:59PM EDT2,240.005.425.906.20-3.56-39.64%7867517.75%
RUT240621C022500002024-05-17 2:31PM EDT2,250.004.625.005.30-0.68-12.83%2611,71517.81%
RUT240621C022600002024-05-17 2:29PM EDT2,260.004.134.304.60-1.00-19.49%4913417.96%
RUT240621C022700002024-05-17 3:58PM EDT2,270.003.733.704.00-0.52-12.24%12557218.11%
RUT240621C022800002024-05-17 3:58PM EDT2,280.003.253.103.50-0.30-8.45%669018.29%
RUT240621C022900002024-05-17 10:17AM EDT2,290.002.472.753.00-0.63-20.32%717718.39%
RUT240621C023000002024-05-17 3:40PM EDT2,300.002.332.402.65-0.26-10.04%381,23018.61%
RUT240621C023500002024-05-17 4:02PM EDT2,350.001.401.301.40-0.07-4.76%1234,27019.57%
RUT240621C024000002024-05-17 3:33PM EDT2,400.000.690.750.90-0.14-16.87%321,83621.03%
RUT240621C024500002024-05-17 3:46PM EDT2,450.000.480.400.60+0.01+2.13%472822.44%
RUT240621C025000002024-05-13 11:29AM EDT2,500.000.500.250.400.00-338623.69%
RUT240621C025500002024-05-17 1:10PM EDT2,550.000.170.100.25-0.03-15.00%2479424.66%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621P005000002024-05-02 11:51AM EDT500.000.050.000.100.00-1401141.41%
RUT240621P006000002024-01-03 11:38AM EDT600.000.400.000.300.00-1103134.77%
RUT240621P007000002024-03-13 9:45AM EDT700.000.100.000.150.00-54,175112.11%
RUT240621P008000002024-03-25 1:18PM EDT800.000.100.000.150.00-17299.02%
RUT240621P009000002024-05-17 12:20PM EDT900.000.050.000.10-0.05-50.00%11044284.77%
RUT240621P009500002024-04-22 1:50PM EDT950.000.100.000.100.00-53079.49%
RUT240621P010000002024-05-13 10:15AM EDT1,000.000.050.000.050.00-12,06370.70%
RUT240621P010500002024-04-22 1:47PM EDT1,050.000.250.000.100.00-3369.92%
RUT240621P011000002024-04-17 9:30AM EDT1,100.000.600.000.100.00-1084565.43%
RUT240621P011500002024-05-16 1:27PM EDT1,150.000.100.000.100.00-31,81961.13%
RUT240621P012000002024-04-19 2:56PM EDT1,200.000.800.000.150.00-71,03258.89%
RUT240621P012500002024-05-10 3:42PM EDT1,250.000.090.000.150.00-925354.79%
RUT240621P013000002024-05-15 2:30PM EDT1,300.000.070.000.150.00-51,82150.88%
RUT240621P013500002024-05-07 10:42AM EDT1,350.000.280.050.200.00-31,63151.47%
RUT240621P014000002024-05-17 12:20PM EDT1,400.000.150.150.250.00-223,76548.58%
RUT240621P014500002024-05-10 10:00AM EDT1,450.000.350.150.300.00-231,09645.51%
RUT240621P015000002024-05-17 2:17PM EDT1,500.000.240.200.35-0.05-17.24%522,76342.36%
RUT240621P015500002024-05-17 10:08AM EDT1,550.000.320.250.45-0.08-20.00%22,90539.69%
RUT240621P016000002024-05-17 1:42PM EDT1,600.000.420.350.55+0.01+2.44%25,06736.77%
RUT240621P016500002024-05-16 3:17PM EDT1,650.000.600.500.70+0.08+15.38%14,35434.02%
RUT240621P017000002024-05-17 2:17PM EDT1,700.000.760.650.85+0.06+8.57%4168,01331.03%
RUT240621P017500002024-05-17 3:46PM EDT1,750.000.980.901.10-0.02-2.00%402,75728.27%
RUT240621P018000002024-05-17 3:40PM EDT1,800.001.321.301.50-0.03-2.22%1578,41925.65%
RUT240621P018300002024-05-17 2:15PM EDT1,830.001.771.651.90+0.10+5.99%779424.23%
RUT240621P018350002024-05-17 1:50PM EDT1,835.001.771.752.00+0.02+1.14%115024.04%
RUT240621P018400002024-05-17 2:06PM EDT1,840.001.911.802.05-1.08-36.12%74923.74%
RUT240621P018450002024-05-17 12:19PM EDT1,845.001.951.902.100.00-16223.43%
RUT240621P018500002024-05-17 3:46PM EDT1,850.002.001.952.20+0.01+0.50%705,21923.22%
RUT240621P018550002024-05-17 3:52PM EDT1,855.002.222.052.30+0.05+2.30%218522.99%
RUT240621P018600002024-05-17 12:19PM EDT1,860.002.182.152.40-0.03-1.36%2017522.76%
RUT240621P018650002024-05-17 12:25PM EDT1,865.002.272.252.50-0.08-3.40%133722.52%
RUT240621P018700002024-05-17 3:28PM EDT1,870.002.432.352.60+0.04+1.67%89722.27%
RUT240621P018750002024-05-17 12:29PM EDT1,875.002.522.502.750.00-49022.09%
RUT240621P018800002024-05-17 12:19PM EDT1,880.002.632.602.85+0.03+1.15%69121.82%
RUT240621P018850002024-05-17 11:46AM EDT1,885.002.882.753.10+0.08+2.86%212421.76%
RUT240621P018900002024-05-17 3:59PM EDT1,890.003.012.903.20+0.11+3.79%7010121.47%
RUT240621P018950002024-05-17 3:51PM EDT1,895.003.263.003.40-0.05-1.51%138021.31%
RUT240621P019000002024-05-17 3:59PM EDT1,900.003.323.203.60+0.11+3.43%9218,35521.13%
RUT240621P019050002024-05-17 3:51PM EDT1,905.003.633.403.70+0.01+0.28%3416020.81%
RUT240621P019100002024-05-17 3:48PM EDT1,910.003.893.604.00+0.04+1.04%3945,10620.73%
RUT240621P019150002024-05-17 3:52PM EDT1,915.004.113.804.10+0.03+0.74%55015320.39%
RUT240621P019200002024-05-17 3:51PM EDT1,920.004.384.104.40+0.41+10.33%67885520.28%
RUT240621P019250002024-05-17 3:44PM EDT1,925.004.594.304.60+0.03+0.66%70723520.03%
RUT240621P019300002024-05-17 3:28PM EDT1,930.004.774.604.90+0.32+7.19%49067519.87%
RUT240621P019350002024-05-17 3:56PM EDT1,935.005.084.905.20+0.35+7.40%1017219.70%
RUT240621P019400002024-05-17 3:14PM EDT1,940.005.315.205.50+0.26+5.15%8151719.51%
RUT240621P019450002024-05-17 3:42PM EDT1,945.005.765.605.80-0.04-0.69%939019.30%
RUT240621P019500002024-05-17 3:46PM EDT1,950.006.266.006.20+0.11+1.79%1587,71619.16%
RUT240621P019550002024-05-17 2:44PM EDT1,955.006.906.406.60+0.50+7.81%6233719.00%
RUT240621P019600002024-05-17 3:54PM EDT1,960.007.096.807.00+0.64+9.92%191,28418.82%
RUT240621P019650002024-05-17 3:54PM EDT1,965.007.527.207.60+0.62+8.99%201,11018.77%
RUT240621P019700002024-05-17 11:51AM EDT1,970.007.647.708.00-0.22-2.80%682,89518.55%
RUT240621P019750002024-05-17 3:19PM EDT1,975.008.508.208.50+0.17+2.04%982218.38%
RUT240621P019800002024-05-17 3:54PM EDT1,980.009.108.809.10+0.65+7.69%322,56018.25%
RUT240621P019850002024-05-17 2:22PM EDT1,985.0010.209.409.70+0.88+9.44%2591618.10%
RUT240621P019900002024-05-17 3:55PM EDT1,990.0010.3010.0010.40+0.20+1.98%711,02317.99%
RUT240621P019950002024-05-17 2:18PM EDT1,995.0011.0010.7011.00+0.20+1.85%186717.79%
RUT240621P020000002024-05-17 3:49PM EDT2,000.0012.1511.4011.80+0.65+5.65%96311,54717.69%
RUT240621P020050002024-05-17 12:11PM EDT2,005.0012.0012.2012.60-0.07-0.58%169817.55%
RUT240621P020100002024-05-17 3:40PM EDT2,010.0013.4013.1013.40-0.10-0.74%331,40817.39%
RUT240621P020150002024-05-17 3:46PM EDT2,015.0014.7013.9014.30+0.87+6.29%632717.26%
RUT240621P020200002024-05-17 3:40PM EDT2,020.0015.2514.9015.20+0.19+1.26%452,64017.10%
RUT240621P020250002024-05-17 3:43PM EDT2,025.0016.6015.9016.20+1.40+9.21%27554416.96%
RUT240621P020300002024-05-17 3:49PM EDT2,030.0017.9516.9017.30+1.55+9.45%371,11016.84%
RUT240621P020350002024-05-17 4:06PM EDT2,035.0018.1418.1018.50+0.19+1.06%1012616.74%
RUT240621P020400002024-05-17 10:02AM EDT2,040.0019.3619.2019.70+0.01+0.05%421,26316.60%
RUT240621P020450002024-05-17 3:08PM EDT2,045.0021.4220.5021.00+1.82+9.29%4141616.48%
RUT240621P020500002024-05-17 3:54PM EDT2,050.0022.5021.8022.30+0.01+0.04%9515,00616.32%
RUT240621P020550002024-05-17 2:32PM EDT2,055.0024.5223.2023.70+1.60+6.98%3134116.18%
RUT240621P020600002024-05-16 3:55PM EDT2,060.0024.3024.7025.30+0.18+0.75%81,90216.09%
RUT240621P020650002024-05-17 10:57AM EDT2,065.0025.4026.3026.80-1.52-5.65%3056115.92%
RUT240621P020700002024-05-17 10:07AM EDT2,070.0029.0028.0028.50+0.28+0.97%11,34515.80%
RUT240621P020750002024-05-16 3:53PM EDT2,075.0029.1429.7030.300.00-141,75415.68%
RUT240621P020800002024-05-17 2:14PM EDT2,080.0033.4331.6032.20+2.49+8.05%191,18015.57%
RUT240621P020850002024-05-17 3:35PM EDT2,085.0034.5333.5034.10+1.70+5.18%15653415.42%
RUT240621P020900002024-05-17 3:40PM EDT2,090.0036.3735.6036.20+0.42+1.17%5751,96215.31%
RUT240621P020950002024-05-17 2:14PM EDT2,095.0039.8837.7038.30+3.49+9.59%2691515.16%
RUT240621P021000002024-05-17 3:50PM EDT2,100.0042.0040.0040.60+1.91+4.76%2,49211,32215.05%
RUT240621P021050002024-05-17 4:14PM EDT2,105.0042.8042.3042.90+1.30+3.13%44444114.89%
RUT240621P021100002024-05-16 3:40PM EDT2,110.0044.6044.8045.400.00-48385914.78%
RUT240621P021150002024-05-16 2:19PM EDT2,115.0048.0547.4048.000.00-1334814.66%
RUT240621P021200002024-05-16 3:35PM EDT2,120.0048.6050.0050.800.00-339214.58%
RUT240621P021250002024-05-17 12:20PM EDT2,125.0052.6452.8053.60-0.76-1.42%101,10514.46%
RUT240621P021300002024-05-16 2:02PM EDT2,130.0057.2255.6056.50+2.04+3.70%172414.33%
RUT240621P021350002024-04-04 2:36PM EDT2,135.0099.91107.80109.400.00-14434.33%
RUT240621P021400002024-05-16 2:08PM EDT2,140.0061.9861.5062.700.00-176714.10%
RUT240621P021500002024-05-16 3:35PM EDT2,150.0066.2167.9069.200.00-201,40113.81%
RUT240621P021600002024-05-15 3:52PM EDT2,160.0069.7374.7076.200.00-23813.55%
RUT240621P021700002024-05-17 3:19PM EDT2,170.0083.5081.9083.40+1.40+1.71%31713.16%
RUT240621P021800002024-05-13 12:38PM EDT2,180.00114.9289.3091.100.00-22112.80%
RUT240621P022000002024-05-17 12:20PM EDT2,200.00105.07105.20107.10+3.28+3.22%3,03061411.47%
RUT240621P022100002024-05-14 10:10AM EDT2,210.00126.40113.50115.600.00-1410.40%
RUT240621P022200002024-05-14 10:10AM EDT2,220.00134.60122.00124.200.00-140.00%
RUT240621P022500002024-05-06 12:01PM EDT2,250.00184.17148.80151.100.00-1330.00%
RUT240621P023000002024-04-23 11:20AM EDT2,300.00284.93195.80198.200.00-15340.00%
RUT240621P023500002024-05-15 1:22PM EDT2,350.00235.13244.30246.800.00-150.00%
RUT240621P024000002024-01-08 10:30AM EDT2,400.00410.200.000.000.00-120.00%
RUT240621P024500002024-02-02 3:42PM EDT2,450.00447.65354.30358.000.00-2230.00%
RUT240621P025000002023-12-27 12:20PM EDT2,500.00397.28482.40487.400.00-1781.91%
RUT240621P025500002023-12-13 3:54PM EDT2,550.00561.88552.50557.800.00-105095.84%