La bourse ferme dans 1 h 27 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 069,67+21,26 (+1,04 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240628C015400002023-08-15 1:28PM EDT1,540.00444.43400.40403.600.00-230.00%
RUTW240628C015500002023-08-31 10:02AM EDT1,550.00438.12317.10324.000.00-10130.00%
RUTW240628C015900002023-08-11 1:49PM EDT1,590.00423.69346.60353.100.00-740.00%
RUTW240628C016000002023-12-13 4:56PM EDT1,600.00396.92388.40393.900.00-2100.00%
RUTW240628C016100002023-08-11 1:49PM EDT1,610.00407.43330.40336.900.00-740.00%
RUTW240628C016400002023-08-24 9:54AM EDT1,640.00331.13241.40247.100.00-110.00%
RUTW240628C016500002023-10-02 10:17AM EDT1,650.00231.55139.20145.200.00-100.00%
RUTW240628C016600002024-01-22 3:28PM EDT1,660.00352.61370.30374.400.00-240.00%
RUTW240628C016800002023-09-06 3:30PM EDT1,680.00296.80189.20194.600.00-210.00%
RUTW240628C017000002024-01-17 11:31AM EDT1,700.00267.09374.10378.800.00-2546.10%
RUTW240628C017100002024-02-08 4:40PM EDT1,710.00309.55404.30408.500.00-3374.97%
RUTW240628C017200002024-02-05 4:05PM EDT1,720.00274.56381.00384.900.00-3564.59%
RUTW240628C017300002024-02-23 4:10PM EDT1,730.00326.76365.20369.400.00-4459.20%
RUTW240628C017400002024-05-03 3:22PM EDT1,740.00306.62334.60337.100.00-1539.77%
RUTW240628C017500002024-02-09 4:35PM EDT1,750.00303.77367.00371.200.00-3670.71%
RUTW240628C017700002024-04-30 12:35PM EDT1,770.00232.66305.10307.500.00-31037.14%
RUTW240628C017800002024-02-26 4:21PM EDT1,780.00292.52362.40367.000.00-4980.41%
RUTW240628C017900002024-04-10 10:30AM EDT1,790.00276.50278.80281.700.00-2626.38%
RUTW240628C018000002024-04-16 10:12AM EDT1,800.00195.97304.60307.100.00-82155.47%
RUTW240628C018100002024-05-23 3:18PM EDT1,810.00243.28265.90268.300.00-11233.83%
RUTW240628C018200002024-05-23 3:18PM EDT1,820.00233.72256.10258.500.00-1632.97%
RUTW240628C018300002024-04-16 10:14AM EDT1,830.00172.40275.30277.800.00-21051.72%
RUTW240628C018400002024-05-13 12:08PM EDT1,840.00245.64236.70239.100.00-3331.42%
RUTW240628C018500002024-05-13 12:08PM EDT1,850.00236.27227.00229.400.00-32330.62%
RUTW240628C018700002024-04-16 3:37PM EDT1,870.00146.70236.60239.100.00-415647.51%
RUTW240628C018800002023-07-07 11:38AM EDT1,880.00180.08234.60244.300.00-757551.52%
RUTW240628C018900002024-04-12 2:01PM EDT1,890.00164.37185.00187.800.00-11924.93%
RUTW240628C019000002024-05-24 9:41AM EDT1,900.00174.43179.20181.50-13.58-7.22%106126.80%
RUTW240628C019100002024-05-13 12:41PM EDT1,910.00179.14169.80172.100.00-26626.09%
RUTW240628C019200002024-05-14 10:17AM EDT1,920.00182.68160.50162.800.00-14525.41%
RUTW240628C019300002024-05-03 12:19PM EDT1,930.00136.22151.30153.600.00-141824.76%
RUTW240628C019400002024-05-03 10:31AM EDT1,940.00132.20142.20144.500.00-26224.13%
RUTW240628C019500002024-05-23 9:49AM EDT1,950.00139.74133.30135.500.00-165123.51%
RUTW240628C019600002024-05-24 10:00AM EDT1,960.00118.23124.50126.70-30.67-20.60%16122.94%
RUTW240628C019700002024-05-24 10:33AM EDT1,970.00114.89115.90118.00-1.81-1.55%17822.37%
RUTW240628C019800002024-05-24 2:32PM EDT1,980.00105.75107.40109.50+10.97+11.57%315421.84%
RUTW240628C019900002024-05-23 11:42AM EDT1,990.00101.6099.50101.200.00-10623721.33%
RUTW240628C020000002024-05-24 10:12AM EDT2,000.0089.3491.5093.20+15.23+20.55%219320.88%
RUTW240628C020100002024-05-23 2:20PM EDT2,010.0067.4583.7085.300.00-7017320.39%
RUTW240628C020200002024-05-24 1:00PM EDT2,020.0075.9476.2077.80-2.31-2.95%311819.98%
RUTW240628C020300002024-05-24 1:30PM EDT2,030.0069.6869.0070.50+13.83+24.76%814719.55%
RUTW240628C020400002024-05-23 3:43PM EDT2,040.0050.3562.1063.500.00-24618619.14%
RUTW240628C020500002024-05-24 3:50PM EDT2,050.0054.8655.6056.80+9.66+21.37%1018118.74%
RUTW240628C020600002024-05-24 12:59PM EDT2,060.0049.4049.2050.50+9.30+23.19%219218.37%
RUTW240628C020700002024-05-24 3:50PM EDT2,070.0043.0043.6044.60+7.90+22.51%69418.03%
RUTW240628C020800002024-05-24 3:53PM EDT2,080.0038.2838.2039.10+7.78+25.51%75217.71%
RUTW240628C020900002024-05-24 3:50PM EDT2,090.0032.8633.4034.10+7.58+29.98%39617.44%
RUTW240628C021000002024-05-24 3:48PM EDT2,100.0028.2228.9029.60-5.03-15.13%1017717.22%
RUTW240628C021100002024-05-22 1:36PM EDT2,110.0038.5024.8025.500.00-12817.02%
RUTW240628C021200002024-05-24 3:48PM EDT2,120.0020.6821.1021.80+3.59+21.01%53716.83%
RUTW240628C021300002024-05-24 10:47AM EDT2,130.0016.8317.9018.50-12.32-42.26%18316.65%
RUTW240628C021400002024-05-24 11:33AM EDT2,140.0016.4715.1015.70+4.48+37.36%58816.55%
RUTW240628C021500002024-05-24 11:33AM EDT2,150.0013.9012.7013.20+4.30+44.79%317916.44%
RUTW240628C022000002024-05-24 2:46PM EDT2,200.005.005.005.30+0.61+13.90%171,21816.27%
RUTW240628C022500002024-05-24 3:52PM EDT2,250.002.082.002.30+0.20+10.64%4521116.90%
RUTW240628C023000002024-05-24 3:57PM EDT2,300.001.020.901.15+0.03+3.03%349618.01%
RUTW240628C023500002024-05-24 1:19PM EDT2,350.000.590.500.70-0.06-9.23%39019.52%
RUTW240628C024000002024-05-24 3:57PM EDT2,400.000.370.300.50-0.08-17.78%38321.28%
RUTW240628C024500002024-05-21 2:14PM EDT2,450.000.500.150.350.00-21622.80%
RUTW240628C025000002024-05-23 10:07AM EDT2,500.000.300.050.250.00-17324.24%
RUTW240628C025500002024-04-26 1:07PM EDT2,550.000.490.000.200.00-23325.88%
RUTW240628C026000002024-04-29 9:34AM EDT2,600.000.400.000.150.00-25627.20%
RUTW240628C026500002024-05-16 2:40PM EDT2,650.000.100.000.150.00-58929.22%
RUTW240628C027000002024-05-22 2:33PM EDT2,700.000.080.000.100.00-113230.08%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240628P008000002023-09-06 9:43AM EDT800.002.102.603.300.00-11145.74%
RUTW240628P008500002024-04-16 2:12PM EDT850.000.180.000.150.00-101093.16%
RUTW240628P009000002024-04-16 2:12PM EDT900.000.210.000.150.00-5587.50%
RUTW240628P009500002024-04-16 3:05PM EDT950.000.330.000.150.00-121282.03%
RUTW240628P010000002024-05-24 12:08PM EDT1,000.000.050.000.10-0.10-66.67%1474.61%
RUTW240628P010500002024-04-17 1:38PM EDT1,050.000.500.000.150.00--172.07%
RUTW240628P011000002024-04-16 1:44PM EDT1,100.000.680.000.150.00-2067.38%
RUTW240628P011500002024-05-07 3:53PM EDT1,150.000.050.000.150.00-1762.89%
RUTW240628P012000002024-05-10 11:59AM EDT1,200.000.200.000.150.00-27258.59%
RUTW240628P012500002024-05-06 2:16PM EDT1,250.000.260.000.150.00-151654.39%
RUTW240628P013000002024-05-14 2:23PM EDT1,300.000.240.000.200.00-151751.66%
RUTW240628P013500002024-05-23 3:04PM EDT1,350.000.300.000.200.00-3550.93%
RUTW240628P014000002024-05-23 3:04PM EDT1,400.000.350.100.250.00-662347.95%
RUTW240628P014300002024-05-23 10:06AM EDT1,430.000.400.100.300.00-161746.44%
RUTW240628P014400002024-05-21 3:04PM EDT1,440.000.300.100.300.00-32045.61%
RUTW240628P014500002024-04-16 1:45PM EDT1,450.003.600.200.450.00-23946.85%
RUTW240628P014600002024-02-16 11:26AM EDT1,460.005.953.303.900.00-181861.32%
RUTW240628P014800002023-10-04 12:38PM EDT1,480.0038.3726.5027.700.00-1092.78%
RUTW240628P014900002024-05-21 10:15AM EDT1,490.000.320.200.400.00-1143.02%
RUTW240628P015000002024-05-16 2:53PM EDT1,500.000.450.200.400.00-22742.21%
RUTW240628P015100002024-05-23 11:00AM EDT1,510.000.520.200.450.00-71341.99%
RUTW240628P015200002024-04-02 9:35AM EDT1,520.003.421.501.850.00-2249.58%
RUTW240628P015400002024-02-12 11:48AM EDT1,540.007.154.004.500.00-11154.80%
RUTW240628P015500002024-05-22 1:32PM EDT1,550.000.430.300.500.00-515039.31%
RUTW240628P015600002024-04-12 1:51PM EDT1,560.004.970.650.900.00-1741.47%
RUTW240628P015700002024-04-12 3:24PM EDT1,570.005.900.700.950.00-131340.92%
RUTW240628P015800002024-05-10 10:51AM EDT1,580.000.900.400.600.00-14337.79%
RUTW240628P015900002024-03-27 4:03PM EDT1,590.003.752.703.100.00-4747.02%
RUTW240628P016000002024-05-14 2:23PM EDT1,600.000.930.450.650.00-158136.57%
RUTW240628P016100002024-04-29 9:34AM EDT1,610.003.100.500.700.00-21236.13%
RUTW240628P016200002024-02-23 11:59AM EDT1,620.0010.405.105.700.00-17749.55%
RUTW240628P016300002024-05-16 11:25AM EDT1,630.000.850.550.750.00-12734.86%
RUTW240628P016400002024-05-10 2:49PM EDT1,640.001.320.600.800.00-22034.36%
RUTW240628P016500002024-05-01 12:24PM EDT1,650.004.260.650.850.00-207433.84%
RUTW240628P016600002024-04-05 1:24PM EDT1,660.006.102.803.100.00-529040.44%
RUTW240628P016700002024-05-17 11:31AM EDT1,670.001.000.751.000.00-237733.00%
RUTW240628P016800002024-05-14 3:39PM EDT1,680.001.320.801.050.00-12732.41%
RUTW240628P016900002024-04-03 2:44PM EDT1,690.006.503.303.600.00-42438.72%
RUTW240628P017000002024-05-24 3:57PM EDT1,700.001.020.951.15+0.07+7.37%319731.22%
RUTW240628P017100002024-05-15 1:15PM EDT1,710.001.251.001.250.00-21830.79%
RUTW240628P017200002024-05-14 3:37PM EDT1,720.001.611.101.300.00-143430.16%
RUTW240628P017300002024-05-24 12:46PM EDT1,730.001.291.151.40-0.21-14.00%12229.68%
RUTW240628P017400002024-05-10 2:49PM EDT1,740.002.331.251.500.00-11229.18%
RUTW240628P017500002024-05-24 12:46PM EDT1,750.001.541.351.60-0.61-28.37%254028.65%
RUTW240628P017600002024-05-23 3:23PM EDT1,760.002.401.451.700.00-120728.10%
RUTW240628P017700002024-05-24 1:19PM EDT1,770.001.671.551.80+0.26+18.44%78627.53%
RUTW240628P017800002024-05-24 9:50AM EDT1,780.002.201.651.90+0.79+56.03%14226.95%
RUTW240628P017900002024-05-23 3:40PM EDT1,790.002.821.802.050.00-25326.45%
RUTW240628P018000002024-05-24 3:57PM EDT1,800.002.021.952.20-0.30-12.93%1140925.93%
RUTW240628P018100002024-05-24 3:52PM EDT1,810.002.182.102.35+0.30+15.96%263025.39%
RUTW240628P018200002024-05-24 12:23PM EDT1,820.002.392.252.55-0.36-13.09%22924.91%
RUTW240628P018300002024-05-24 3:56PM EDT1,830.002.552.452.75-0.66-20.56%54024.39%
RUTW240628P018400002024-05-24 3:00PM EDT1,840.002.982.702.95-0.22-6.88%104723.84%
RUTW240628P018500002024-05-24 3:47PM EDT1,850.003.052.953.30-1.15-27.38%1711123.49%
RUTW240628P018600002024-05-24 3:52PM EDT1,860.003.323.203.50-1.84-35.66%6746722.88%
RUTW240628P018700002024-05-24 12:13PM EDT1,870.003.733.503.90-0.65-14.84%1226322.50%
RUTW240628P018800002024-05-24 3:02PM EDT1,880.004.403.904.30-1.91-30.27%3128022.06%
RUTW240628P018900002024-05-24 3:02PM EDT1,890.004.854.304.70-2.13-30.52%668821.57%
RUTW240628P019000002024-05-24 3:44PM EDT1,900.005.054.805.20-2.92-36.64%631,26521.14%
RUTW240628P019100002024-05-24 1:33PM EDT1,910.005.785.405.80-0.42-6.77%8544820.75%
RUTW240628P019200002024-05-24 11:26AM EDT1,920.006.236.106.50-3.78-37.76%749920.37%
RUTW240628P019300002024-05-23 3:20PM EDT1,930.0011.236.807.200.00-3727519.93%
RUTW240628P019400002024-05-24 3:24PM EDT1,940.008.157.608.00-4.85-37.31%630619.50%
RUTW240628P019500002024-05-24 1:33PM EDT1,950.009.098.609.10-4.57-33.46%4440819.21%
RUTW240628P019600002024-05-24 10:00AM EDT1,960.0011.779.8010.30-3.68-23.82%137418.89%
RUTW240628P019700002024-05-24 11:26AM EDT1,970.0011.2011.1011.60-5.70-33.73%927918.54%
RUTW240628P019800002024-05-24 10:53AM EDT1,980.0013.8212.5013.10-4.99-26.53%2516718.20%
RUTW240628P019900002024-05-24 11:14AM EDT1,990.0014.0614.2014.80-8.52-37.73%220417.88%
RUTW240628P020000002024-05-24 11:53AM EDT2,000.0016.9516.1016.70-8.09-32.31%2614817.55%
RUTW240628P020100002024-05-24 3:01PM EDT2,010.0019.5918.2018.80-9.30-32.19%216117.20%
RUTW240628P020200002024-05-24 2:55PM EDT2,020.0022.0420.6021.30-7.86-26.29%235516.92%
RUTW240628P020300002024-05-24 3:01PM EDT2,030.0024.9223.3024.00-9.51-27.62%119216.60%
RUTW240628P020400002024-05-24 11:51AM EDT2,040.0027.4326.3027.10-11.55-29.63%211016.32%
RUTW240628P020500002024-05-24 3:44PM EDT2,050.0030.8329.6030.30-13.99-31.21%87915.93%
RUTW240628P020600002024-05-24 3:40PM EDT2,060.0034.4533.3034.00-13.05-27.47%218315.61%
RUTW240628P020700002024-05-24 3:40PM EDT2,070.0038.6537.4038.10-12.29-24.13%817715.28%
RUTW240628P020800002024-05-24 2:39PM EDT2,080.0044.4041.9042.60-16.70-27.33%1117714.95%
RUTW240628P020900002024-05-24 11:36AM EDT2,090.0047.4546.7047.90-17.18-26.58%67514.77%
RUTW240628P021000002024-05-24 9:48AM EDT2,100.0059.8252.1053.30-5.76-8.78%58414.45%
RUTW240628P021100002024-05-23 2:45PM EDT2,110.0078.9157.9059.200.00-325314.15%
RUTW240628P021200002024-05-24 9:48AM EDT2,120.0072.5964.2065.50-10.90-13.06%42613.81%
RUTW240628P021300002024-05-23 1:33PM EDT2,130.0079.5470.9072.400.00-98513.53%
RUTW240628P021400002024-05-23 3:18PM EDT2,140.00100.0478.0079.600.00-418813.18%
RUTW240628P021500002024-05-24 3:02PM EDT2,150.0091.7485.5087.00+5.93+6.91%221012.66%
RUTW240628P022000002024-05-24 11:56AM EDT2,200.00130.83127.30129.50-0.74-0.56%13860.00%
RUTW240628P022500002024-04-03 10:35AM EDT2,250.00179.92206.50210.200.00-108836.21%
RUTW240628P023000002024-04-26 10:33AM EDT2,300.00286.90222.40224.800.00-5450.00%
RUTW240628P024000002024-05-09 2:29PM EDT2,400.00319.60321.10323.600.00-180.00%
RUTW240628P025500002024-03-27 3:54PM EDT2,550.00411.72527.20531.400.00-3374.74%
RUTW240628P026500002024-05-22 1:34PM EDT2,650.00544.00569.60572.100.00--10.00%