Marchés français ouverture 12 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 995,43-7,22 (-0,36 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240731C017500002024-02-12 11:43AM EDT1,750.00344.00363.20367.500.00-1057.46%
RUTW240731C018200002024-03-08 10:56AM EDT1,820.00341.41284.20289.400.00-1148.04%
RUTW240731C018500002024-02-22 10:39AM EDT1,850.00232.00267.90272.500.00-1048.21%
RUTW240731C018700002024-03-08 10:56AM EDT1,870.00298.10241.60246.500.00-1144.35%
RUTW240731C018900002024-02-22 10:39AM EDT1,890.00202.22234.60238.500.00-1045.16%
RUTW240731C019000002024-03-01 1:44PM EDT1,900.00244.00269.50276.400.00-2355.33%
RUTW240731C019400002024-04-16 12:25PM EDT1,940.00119.330.000.000.00--00.00%
RUTW240731C019600002024-04-16 12:02PM EDT1,960.00105.730.000.000.00--00.00%
RUTW240731C019700002024-04-16 2:21PM EDT1,970.0097.540.000.000.00-1000.00%
RUTW240731C019900002024-03-22 9:49AM EDT1,990.00175.4877.4079.100.00-1218.54%
RUTW240731C020000002024-04-08 3:59PM EDT2,000.00152.000.000.000.00-200.10%
RUTW240731C020100002024-04-17 12:43PM EDT2,010.0071.600.000.000.00-100.39%
RUTW240731C020200002024-04-24 1:36PM EDT2,020.0078.570.000.000.00-400.39%
RUTW240731C020300002024-04-15 2:12PM EDT2,030.0076.380.000.000.00-400.78%
RUTW240731C020400002024-04-15 2:13PM EDT2,040.0071.660.000.000.00-100.78%
RUTW240731C020500002024-04-15 2:13PM EDT2,050.0067.150.000.000.00-100.78%
RUTW240731C020600002024-04-22 9:35AM EDT2,060.0048.600.000.000.00-301.56%
RUTW240731C020700002024-04-10 3:49PM EDT2,070.0081.160.000.000.00-101.56%
RUTW240731C020800002024-04-19 9:35AM EDT2,080.0041.100.000.000.00-601.56%
RUTW240731C020900002024-03-07 2:26PM EDT2,090.00122.9090.9093.100.00--332.04%
RUTW240731C021000002024-04-17 2:54PM EDT2,100.0038.990.000.000.00-201.56%
RUTW240731C021100002024-04-15 2:00PM EDT2,110.0045.850.000.000.00-1001.56%
RUTW240731C021200002024-04-15 2:00PM EDT2,120.0042.690.000.000.00-1003.13%
RUTW240731C021300002024-04-12 12:46PM EDT2,130.0050.500.000.000.00-203.13%
RUTW240731C021500002024-04-17 12:04PM EDT2,150.0026.800.000.000.00-703.13%
RUTW240731C021700002024-04-23 11:26AM EDT2,170.0031.520.000.000.00-21603.13%
RUTW240731C021800002024-04-18 11:42AM EDT2,180.0021.580.000.000.00-9603.13%
RUTW240731C021900002024-04-22 2:42PM EDT2,190.0020.560.000.000.00-18303.13%
RUTW240731C022000002024-04-22 2:42PM EDT2,200.0018.930.000.000.00-18303.13%
RUTW240731C022100002024-04-15 2:01PM EDT2,210.0021.390.000.000.00-1503.13%
RUTW240731C022200002024-04-15 2:16PM EDT2,220.0019.100.000.000.00--03.13%
RUTW240731C022300002024-04-18 1:24PM EDT2,230.0012.260.000.000.00-103.13%
RUTW240731C022400002024-04-15 2:26PM EDT2,240.0016.070.000.000.00-2003.13%
RUTW240731C022500002024-04-22 3:23PM EDT2,250.0011.920.000.000.00-303.13%
RUTW240731C022600002024-04-18 11:16AM EDT2,260.0011.450.000.000.00-306.25%
RUTW240731C022700002024-04-22 1:30PM EDT2,270.009.770.000.000.00-306.25%
RUTW240731C022800002024-04-02 4:03PM EDT2,280.0029.640.000.000.00--06.25%
RUTW240731C022900002024-04-15 10:37AM EDT2,290.0012.680.000.000.00-106.25%
RUTW240731C023000002024-04-23 11:53AM EDT2,300.009.900.000.000.00-65506.25%
RUTW240731C023100002024-04-16 9:51AM EDT2,310.006.800.000.000.00-106.25%
RUTW240731C023200002024-04-10 9:49AM EDT2,320.0014.000.000.000.00-106.25%
RUTW240731C023300002024-04-17 9:30AM EDT2,330.007.150.000.000.00-106.25%
RUTW240731C023400002024-02-27 4:47PM EDT2,340.0027.8029.4031.000.00-31821331.61%
RUTW240731C023500002024-04-24 9:35AM EDT2,350.005.750.000.000.00-1006.25%
RUTW240731C023600002024-04-12 3:25PM EDT2,360.007.400.000.000.00-106.25%
RUTW240731C023700002024-04-17 3:31PM EDT2,370.003.750.000.000.00-106.25%
RUTW240731C023800002024-04-17 3:31PM EDT2,380.003.450.000.000.00-106.25%
RUTW240731C024000002024-04-24 3:07PM EDT2,400.003.300.000.000.00-1306.25%
RUTW240731C024500002024-04-16 12:32PM EDT2,450.002.500.000.000.00-1106.25%
RUTW240731C025000002024-04-23 3:41PM EDT2,500.002.250.000.000.00-1706.25%
RUTW240731C025500002024-04-24 1:30PM EDT2,550.001.450.000.000.00-506.25%
RUTW240731C026000002024-04-19 9:49AM EDT2,600.001.000.000.000.00-10012.50%
RUTW240731C026500002024-04-19 9:49AM EDT2,650.000.800.000.000.00-5012.50%
RUTW240731C027000002024-04-03 9:38AM EDT2,700.001.800.000.000.00-10012.50%
RUTW240731C027500002024-03-27 3:39PM EDT2,750.002.000.000.000.00-10012.50%
RUTW240731C028000002024-03-04 11:06AM EDT2,800.002.970.801.200.00-71028.21%
RUTW240731C028500002024-04-16 4:13PM EDT2,850.000.150.000.000.00--012.50%
RUTW240731C029000002024-04-17 11:15AM EDT2,900.000.100.000.000.00-5012.50%
RUTW240731C029500002024-04-09 11:52AM EDT2,950.000.350.000.000.00-5012.50%
Options de ventepour31 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240731P010000002024-04-10 3:27PM EDT1,000.000.690.000.000.00-1025.00%
RUTW240731P010500002024-04-03 2:18PM EDT1,050.000.650.000.000.00-2025.00%
RUTW240731P012000002024-04-04 11:29AM EDT1,200.001.250.000.000.00-1012.50%
RUTW240731P014000002024-04-12 3:56PM EDT1,400.004.300.000.000.00--012.50%
RUTW240731P014500002024-04-08 9:39AM EDT1,450.004.010.000.000.00-6012.50%
RUTW240731P015000002024-04-24 1:31PM EDT1,500.004.200.000.000.00-3012.50%
RUTW240731P015500002024-04-08 9:36AM EDT1,550.005.810.000.000.00-406.25%
RUTW240731P015900002024-04-08 9:38AM EDT1,590.006.810.000.000.00-406.25%
RUTW240731P016000002024-04-12 12:57PM EDT1,600.009.300.000.000.00-2006.25%
RUTW240731P016100002024-04-01 2:23PM EDT1,610.006.350.000.000.00--06.25%
RUTW240731P016200002024-04-23 9:45AM EDT1,620.004.930.000.000.00-206.25%
RUTW240731P016300002024-04-24 9:35AM EDT1,630.007.730.000.000.00-1006.25%
RUTW240731P016400002024-04-19 9:37AM EDT1,640.0013.640.000.000.00-806.25%
RUTW240731P016500002024-03-26 3:31PM EDT1,650.008.180.000.000.00-206.25%
RUTW240731P016600002024-04-19 11:07AM EDT1,660.0014.700.000.000.00-406.25%
RUTW240731P016700002024-04-15 10:48AM EDT1,670.0013.780.000.000.00-206.25%
RUTW240731P016800002024-04-24 3:37PM EDT1,680.0010.300.000.000.00-106.25%
RUTW240731P016900002024-04-17 3:31PM EDT1,690.0017.450.000.000.00-106.25%
RUTW240731P017000002024-04-22 1:30PM EDT1,700.0014.630.000.000.00-106.25%
RUTW240731P017300002024-04-17 3:00PM EDT1,730.0021.300.000.000.00--06.25%
RUTW240731P017400002024-04-11 10:28AM EDT1,740.0017.200.000.000.00-406.25%
RUTW240731P017500002024-04-22 12:16PM EDT1,750.0021.040.000.000.00-506.25%
RUTW240731P017600002024-04-18 1:24PM EDT1,760.0026.280.000.000.00-106.25%
RUTW240731P017700002024-04-09 9:30AM EDT1,770.0013.930.000.000.00-103.13%
RUTW240731P017800002024-04-18 11:16AM EDT1,780.0025.100.000.000.00-303.13%
RUTW240731P017900002024-04-22 10:49AM EDT1,790.0027.880.000.000.00-203.13%
RUTW240731P018000002024-04-22 10:49AM EDT1,800.0029.660.000.000.00-203.13%
RUTW240731P018100002024-04-22 1:59PM EDT1,810.0027.110.000.000.00-18303.13%
RUTW240731P018200002024-04-22 1:59PM EDT1,820.0028.900.000.000.00-18303.13%
RUTW240731P018300002024-04-15 10:48AM EDT1,830.0031.960.000.000.00-203.13%
RUTW240731P018400002024-04-24 2:39PM EDT1,840.0027.500.000.000.00-403.13%
RUTW240731P018500002024-04-17 12:04PM EDT1,850.0043.820.000.000.00-203.13%
RUTW240731P018600002024-04-17 2:54PM EDT1,860.0044.140.000.000.00-203.13%
RUTW240731P018700002024-04-17 12:04PM EDT1,870.0049.150.000.000.00-103.13%
RUTW240731P018800002024-04-19 10:13AM EDT1,880.0051.240.000.000.00-103.13%
RUTW240731P018900002024-04-08 9:39AM EDT1,890.0027.350.000.000.00-301.56%
RUTW240731P019000002024-04-23 9:45AM EDT1,900.0045.780.000.000.00-201.56%
RUTW240731P019100002024-04-24 1:33PM EDT1,910.0042.660.000.000.00-101.56%
RUTW240731P019200002024-04-24 1:33PM EDT1,920.0045.390.000.000.00-101.56%
RUTW240731P019300002024-04-24 1:29PM EDT1,930.0049.000.000.000.00-101.56%
RUTW240731P019400002024-04-18 2:56PM EDT1,940.0076.350.000.000.00-300.78%
RUTW240731P019500002024-04-22 12:16PM EDT1,950.0070.140.000.000.00-1000.78%
RUTW240731P019600002024-04-16 12:15PM EDT1,960.0075.190.000.000.00-1000.78%
RUTW240731P019700002024-04-22 9:43AM EDT1,970.0084.780.000.000.00-500.39%
RUTW240731P019900002024-04-16 11:04AM EDT1,990.0091.250.000.000.00-100.10%
RUTW240731P020000002024-04-17 11:47AM EDT2,000.0096.730.000.000.00-100.00%
RUTW240731P020100002024-04-22 3:09PM EDT2,010.0090.300.000.000.00-200.00%
RUTW240731P020200002024-04-16 2:07PM EDT2,020.00100.720.000.000.00-1800.00%
RUTW240731P020300002024-04-16 4:02PM EDT2,030.00108.000.000.000.00-200.00%
RUTW240731P020400002024-04-22 3:09PM EDT2,040.00106.130.000.000.00-200.00%
RUTW240731P020500002024-04-17 12:21PM EDT2,050.00124.740.000.000.00-800.00%
RUTW240731P020600002024-04-17 11:01AM EDT2,060.00124.480.000.000.00--00.00%
RUTW240731P020700002024-04-17 11:28AM EDT2,070.00135.540.000.000.00-600.00%
RUTW240731P020800002024-04-17 12:19PM EDT2,080.00144.050.000.000.00-7800.00%
RUTW240731P020900002024-04-17 11:23AM EDT2,090.00146.650.000.000.00-600.00%
RUTW240731P021000002024-04-17 11:04AM EDT2,100.00148.600.000.000.00-2400.00%
RUTW240731P021100002024-04-17 11:10AM EDT2,110.00158.130.000.000.00-3400.00%
RUTW240731P021200002024-04-17 11:13AM EDT2,120.00165.320.000.000.00-200.00%
RUTW240731P021300002024-04-22 12:16PM EDT2,130.00174.340.000.000.00-500.00%
RUTW240731P021400002024-03-06 4:37PM EDT2,140.00128.50116.50118.800.00-550.00%
RUTW240731P021500002024-04-02 11:15AM EDT2,150.00122.150.000.000.00-300.00%
RUTW240731P021600002024-04-09 3:55PM EDT2,160.00117.800.000.000.00-200.00%
RUTW240731P021700002024-03-07 2:29PM EDT2,170.00129.50134.30136.800.00--30.00%
RUTW240731P022000002024-04-24 10:45AM EDT2,200.00202.800.000.000.00-100.00%
RUTW240731P022400002024-03-22 1:14PM EDT2,240.00171.40273.80278.600.00-371427.06%
RUTW240731P022500002024-04-08 10:57AM EDT2,250.00177.700.000.000.00-200.00%