La bourse ferme dans 5 h 59 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 967,47+19,82 (+1,02 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240920C009500002023-12-11 10:30AM EDT950.00961.501,013.801,021.300.00--255.76%
RUT240920C010000002024-03-18 10:40AM EDT1,000.001,052.75958.50964.800.00-15180.00%
RUT240920C010500002023-12-11 10:30AM EDT1,050.00866.40918.30925.700.00--150.15%
RUT240920C011000002023-12-11 10:30AM EDT1,100.00819.30870.70878.000.00--150.38%
RUT240920C011500002023-12-11 10:30AM EDT1,150.00772.20823.20830.400.00--153.35%
RUT240920C012000002024-03-26 11:51AM EDT1,200.00900.700.000.000.00-100.00%
RUT240920C012500002024-03-13 10:37AM EDT1,250.00850.70787.50792.000.00-11276.18%
RUT240920C013000002024-01-23 12:27PM EDT1,300.00706.00742.50747.100.00-1273.27%
RUT240920C013500002023-12-11 10:30AM EDT1,350.00586.40634.80641.900.00--146.70%
RUT240920C014000002023-12-11 10:30AM EDT1,400.00540.90588.30595.400.00--244.88%
RUT240920C014500002023-12-11 10:30AM EDT1,450.00495.90542.40549.300.00--243.06%
RUT240920C014800002023-12-11 10:30AM EDT1,480.00469.30515.10521.900.00--241.98%
RUT240920C014900002023-12-11 10:30AM EDT1,490.00460.50506.00512.800.00--241.62%
RUT240920C015000002023-12-11 10:30AM EDT1,500.00451.70497.00503.700.00--241.25%
RUT240920C015100002023-12-11 10:30AM EDT1,510.00442.90488.00494.700.00--240.91%
RUT240920C015200002023-12-11 10:30AM EDT1,520.00434.20479.00485.700.00--240.56%
RUT240920C015300002023-12-11 10:30AM EDT1,530.00425.50470.00476.700.00--240.21%
RUT240920C015400002023-12-11 10:30AM EDT1,540.00416.90461.10467.700.00--239.84%
RUT240920C015500002023-12-11 10:30AM EDT1,550.00408.30452.20458.800.00--439.50%
RUT240920C015600002023-12-11 10:30AM EDT1,560.00399.80443.40450.000.00--239.19%
RUT240920C015700002023-12-11 10:30AM EDT1,570.00391.30434.60441.100.00--438.83%
RUT240920C015800002023-12-11 10:30AM EDT1,580.00382.80425.80432.300.00--438.49%
RUT240920C015900002023-12-11 10:30AM EDT1,590.00374.40417.10423.600.00--438.18%
RUT240920C016000002024-02-09 1:44PM EDT1,600.00452.00527.50533.000.00-41069.13%
RUT240920C016100002023-12-11 10:30AM EDT1,610.00357.70400.30405.700.00--437.37%
RUT240920C016200002023-12-11 10:30AM EDT1,620.00349.50391.60397.100.00--437.06%
RUT240920C016300002023-12-11 10:30AM EDT1,630.00341.30383.10388.600.00--436.77%
RUT240920C016400002023-12-11 10:30AM EDT1,640.00333.10374.60380.100.00--436.46%
RUT240920C016500002023-12-20 3:03PM EDT1,650.00455.70359.80363.300.00-2733.69%
RUT240920C016600002023-12-11 10:30AM EDT1,660.00317.00357.70363.200.00--435.85%
RUT240920C016700002023-12-11 10:30AM EDT1,670.00309.10349.40354.800.00--435.54%
RUT240920C016800002023-12-11 10:30AM EDT1,680.00301.20341.10346.500.00--435.24%
RUT240920C016900002023-12-11 10:30AM EDT1,690.00293.30332.90338.300.00--434.96%
RUT240920C017000002024-01-23 12:20PM EDT1,700.00346.57376.00380.100.00-212347.24%
RUT240920C017100002023-12-11 10:30AM EDT1,710.00277.90317.80321.200.00--434.17%
RUT240920C017200002023-12-11 10:30AM EDT1,720.00270.30309.70313.100.00--433.88%
RUT240920C017300002024-01-08 12:27PM EDT1,730.00326.55294.30297.100.00-1631.55%
RUT240920C017400002023-12-19 12:52PM EDT1,740.00360.10270.60274.000.00-1727.34%
RUT240920C017500002024-01-19 3:01PM EDT1,750.00274.37351.70357.700.00-13314549.10%
RUT240920C017600002023-12-11 10:30AM EDT1,760.00240.60278.30281.600.00-5632.80%
RUT240920C017700002023-12-11 10:30AM EDT1,770.00233.40270.70273.900.00-210132.54%
RUT240920C017800002024-01-29 11:05AM EDT1,780.00279.15325.30329.300.00-477346.62%
RUT240920C017900002024-02-14 2:20PM EDT1,790.00289.13312.10317.000.00-25045.16%
RUT240920C018000002024-04-17 12:41PM EDT1,800.00229.500.000.000.00-100.00%
RUT240920C018100002024-03-06 3:28PM EDT1,810.00332.10311.30316.700.00-141947.54%
RUT240920C018200002024-02-14 2:44PM EDT1,820.00272.19288.40291.500.00-1412643.28%
RUT240920C018300002024-02-14 2:41PM EDT1,830.00265.35280.40283.500.00-165642.75%
RUT240920C018400002024-02-14 2:38PM EDT1,840.00257.71272.30275.500.00-169442.21%
RUT240920C018500002024-02-15 3:22PM EDT1,850.00298.30264.40267.500.00-3239241.66%
RUT240920C018600002024-02-14 3:26PM EDT1,860.00244.42256.60259.500.00-102341.10%
RUT240920C018700002024-03-05 11:35AM EDT1,870.00275.70279.10281.700.00-1446.83%
RUT240920C018800002024-02-21 12:39PM EDT1,880.00218.64263.20266.300.00-210144.68%
RUT240920C018900002024-02-21 12:37PM EDT1,890.00211.34255.30258.300.00-141044.07%
RUT240920C019000002024-04-19 10:54AM EDT1,900.00155.000.000.000.00-14100.00%
RUT240920C019100002024-02-20 11:24AM EDT1,910.00214.96265.40268.400.00-43948.14%
RUT240920C019200002024-03-26 10:38AM EDT1,920.00239.840.000.000.00-200.00%
RUT240920C019300002024-02-16 3:42PM EDT1,930.00227.76204.60207.400.00-81737.70%
RUT240920C019400002024-02-16 3:30PM EDT1,940.00224.47197.70200.400.00-21737.25%
RUT240920C019500002024-04-22 10:13AM EDT1,950.00127.200.000.000.00-100.00%
RUT240920C019600002024-02-16 3:26PM EDT1,960.00210.95184.10186.700.00-222536.38%
RUT240920C019700002024-02-16 4:26PM EDT1,970.00197.24177.50180.000.00-6735.95%
RUT240920C019800002024-04-15 1:20PM EDT1,980.00128.240.000.000.00-200.20%
RUT240920C019900002024-04-19 9:38AM EDT1,990.00101.430.000.000.00-100.39%
RUT240920C020000002024-04-15 2:04PM EDT2,000.00116.800.000.000.00-100.39%
RUT240920C020100002024-02-09 3:57PM EDT2,010.00144.20190.70193.300.00-11142.04%
RUT240920C020200002024-03-28 11:38AM EDT2,020.00209.250.000.000.00-200.78%
RUT240920C020300002024-04-15 2:04PM EDT2,030.00101.290.000.000.00-100.78%
RUT240920C020400002024-03-28 11:34AM EDT2,040.00195.700.000.000.00-1001.56%
RUT240920C020500002024-04-17 12:41PM EDT2,050.0078.500.000.000.00-101.56%
RUT240920C020600002024-04-11 2:33PM EDT2,060.00118.300.000.000.00-10001.56%
RUT240920C020700002024-02-27 12:00PM EDT2,070.00136.69166.00168.300.00-116441.77%
RUT240920C020800002024-03-26 11:17AM EDT2,080.00130.910.000.000.00-501.56%
RUT240920C020900002024-04-18 3:35PM EDT2,090.0059.180.000.000.00-1001.56%
RUT240920C021000002024-04-18 3:32PM EDT2,100.0055.570.000.000.00-2,40501.56%
RUT240920C021100002024-03-28 11:14AM EDT2,110.00146.400.000.000.00-201.56%
RUT240920C021200002024-04-15 2:08PM EDT2,120.0063.610.000.000.00-2001.56%
RUT240920C021300002024-04-15 2:08PM EDT2,130.0060.090.000.000.00-2003.13%
RUT240920C021400002024-04-19 10:16AM EDT2,140.0045.200.000.000.00-103.13%
RUT240920C021500002024-04-15 9:49AM EDT2,150.0063.020.000.000.00-5003.13%
RUT240920C021600002024-03-11 10:00AM EDT2,160.0099.4069.5070.600.00-34927.86%
RUT240920C021700002024-04-18 3:33PM EDT2,170.0035.920.000.000.00-503.13%
RUT240920C021800002024-04-18 3:35PM EDT2,180.0033.790.000.000.00-1003.13%
RUT240920C021900002024-04-17 11:43AM EDT2,190.0035.100.000.000.00-2503.13%
RUT240920C022000002024-04-22 11:55AM EDT2,200.0030.150.000.000.00-2803.13%
RUT240920C022100002024-04-18 3:50PM EDT2,210.0027.200.000.000.00-803.13%
RUT240920C022500002024-04-22 10:05AM EDT2,250.0022.570.000.000.00-303.13%
RUT240920C023000002024-04-22 12:14PM EDT2,300.0015.800.000.000.00-103.13%
RUT240920C023500002024-04-22 10:49AM EDT2,350.0011.100.000.000.00-206.25%
RUT240920C024000002024-04-18 1:15PM EDT2,400.007.810.000.000.00-2,40106.25%
RUT240920C024500002024-04-17 10:06AM EDT2,450.006.400.000.000.00-1006.25%
RUT240920C025000002024-04-22 2:19PM EDT2,500.004.540.000.000.00-32506.25%
RUT240920C025500002024-04-12 2:03PM EDT2,550.005.000.000.000.00-4006.25%
RUT240920C026000002024-04-17 3:38PM EDT2,600.002.150.000.000.00-2806.25%
RUT240920C026500002024-04-18 1:02PM EDT2,650.001.930.000.000.00-106.25%
RUT240920C027000002024-04-17 10:29AM EDT2,700.001.590.000.000.00-306.25%
RUT240920C027500002024-04-19 2:41PM EDT2,750.001.150.000.000.00-11012.50%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240920P009500002024-03-26 10:48AM EDT950.001.150.000.000.00-1025.00%
RUT240920P010000002024-04-12 1:42PM EDT1,000.001.820.000.000.00-2025.00%
RUT240920P010500002024-02-23 11:46AM EDT1,050.002.901.752.150.00-14744.87%
RUT240920P011000002024-04-16 3:47PM EDT1,100.002.900.000.000.00-10012.50%
RUT240920P011500002024-04-17 11:18AM EDT1,150.003.400.000.000.00-1012.50%
RUT240920P012000002024-04-16 3:47PM EDT1,200.004.100.000.000.00-10012.50%
RUT240920P012500002024-04-16 9:54AM EDT1,250.005.300.000.000.00-2012.50%
RUT240920P013000002024-04-15 9:40AM EDT1,300.004.900.000.000.00-2012.50%
RUT240920P013500002024-04-22 10:30AM EDT1,350.006.500.000.000.00-40012.50%
RUT240920P014000002024-04-19 2:50PM EDT1,400.008.800.000.000.00-19012.50%
RUT240920P014500002024-04-22 2:22PM EDT1,450.007.990.000.000.00-54906.25%
RUT240920P014800002024-04-22 2:22PM EDT1,480.008.970.000.000.00-54906.25%
RUT240920P014900002024-03-01 4:03PM EDT1,490.009.506.306.800.00-151526.94%
RUT240920P015000002024-04-10 3:28PM EDT1,500.009.200.000.000.00-1606.25%
RUT240920P015100002024-04-10 2:44PM EDT1,510.009.900.000.000.00-1006.25%
RUT240920P015200002024-03-14 3:59PM EDT1,520.0010.6011.3012.000.00-114528.87%
RUT240920P015300002024-03-25 10:40AM EDT1,530.008.900.000.000.00-306.25%
RUT240920P015400002024-02-29 3:41PM EDT1,540.0011.907.307.900.00-31825.11%
RUT240920P015500002024-04-08 3:30PM EDT1,550.009.300.000.000.00-20006.25%
RUT240920P015600002024-03-25 3:07PM EDT1,560.009.600.000.000.00-206.25%
RUT240920P015700002024-03-13 3:17PM EDT1,570.0010.3013.6014.300.00-2913527.22%
RUT240920P015800002024-03-13 11:09AM EDT1,580.0011.1013.2013.800.00-847726.38%
RUT240920P015900002024-03-25 12:09PM EDT1,590.0010.700.000.000.00-506.25%
RUT240920P016000002024-04-22 2:07PM EDT1,600.0014.520.000.000.00-406.25%
RUT240920P016100002024-02-14 11:12AM EDT1,610.0021.1613.6014.500.00-901,00724.99%
RUT240920P016200002024-02-08 2:01PM EDT1,620.0022.2013.4014.200.00-51124.26%
RUT240920P016300002024-01-04 1:04PM EDT1,630.0033.5225.8027.000.00-11728.90%
RUT240920P016400002024-02-12 3:18PM EDT1,640.0018.8013.1013.800.00-799022.92%
RUT240920P016500002024-04-22 2:07PM EDT1,650.0018.040.000.000.00-406.25%
RUT240920P016600002024-03-11 11:25AM EDT1,660.0017.3016.1016.800.00-463723.08%
RUT240920P016700002024-03-28 1:26PM EDT1,670.0011.600.000.000.00-406.25%
RUT240920P016800002024-03-11 11:20AM EDT1,680.0018.6017.5018.200.00-409922.45%
RUT240920P016900002024-03-25 12:33PM EDT1,690.0015.200.000.000.00-403.13%
RUT240920P017000002024-04-17 10:28AM EDT1,700.0026.000.000.000.00-103.13%
RUT240920P017100002024-03-28 1:37PM EDT1,710.0013.500.000.000.00-103.13%
RUT240920P017200002024-04-18 2:31PM EDT1,720.0031.300.000.000.00-1003.13%
RUT240920P017300002024-04-18 2:31PM EDT1,730.0032.900.000.000.00-1003.13%
RUT240920P017400002024-03-26 11:19AM EDT1,740.0018.300.000.000.00-403.13%
RUT240920P017500002024-04-16 9:49AM EDT1,750.0037.200.000.000.00-103.13%
RUT240920P017600002024-03-26 11:36AM EDT1,760.0020.100.000.000.00-303.13%
RUT240920P017700002024-03-22 2:37PM EDT1,770.0021.0538.6039.500.00-54952623.30%
RUT240920P017800002024-04-22 10:49AM EDT1,780.0037.820.000.000.00-103.13%
RUT240920P017900002024-04-15 1:08PM EDT1,790.0036.700.000.000.00-103.13%
RUT240920P018000002024-04-17 12:38PM EDT1,800.0045.100.000.000.00-2603.13%
RUT240920P018100002024-04-03 12:31PM EDT1,810.0025.810.000.000.00-30003.13%
RUT240920P018200002024-04-16 9:49AM EDT1,820.0051.350.000.000.00-203.13%
RUT240920P018300002024-04-17 11:43AM EDT1,830.0050.100.000.000.00-201.56%
RUT240920P018400002024-04-22 11:55AM EDT1,840.0050.670.000.000.00-2501.56%
RUT240920P018500002024-04-16 9:45AM EDT1,850.0058.310.000.000.00-1,10001.56%
RUT240920P018600002024-04-15 12:18PM EDT1,860.0049.170.000.000.00-2701.56%
RUT240920P018700002024-03-21 9:33AM EDT1,870.0030.7062.5063.500.00-13521.38%
RUT240920P018800002024-04-22 3:12PM EDT1,880.0055.500.000.000.00-201.56%
RUT240920P018900002024-04-22 2:35PM EDT1,890.0057.200.000.000.00-101.56%
RUT240920P019000002024-04-19 2:48PM EDT1,900.0079.300.000.000.00-300.78%
RUT240920P019100002024-04-22 9:33AM EDT1,910.0073.400.000.000.00-2800.78%
RUT240920P019200002024-04-18 10:44AM EDT1,920.0072.150.000.000.00-100.78%
RUT240920P019300002024-04-10 9:37AM EDT1,930.0058.500.000.000.00-100.78%
RUT240920P019400002024-04-22 9:32AM EDT1,940.0082.900.000.000.00-1000.39%
RUT240920P019500002024-04-19 3:00PM EDT1,950.0097.600.000.000.00-100.39%
RUT240920P019600002024-04-15 2:02PM EDT1,960.0085.350.000.000.00-100.20%
RUT240920P019700002024-03-04 4:44PM EDT1,970.0064.3054.0055.100.00-4610.67%
RUT240920P019800002024-04-16 2:27PM EDT1,980.0098.020.000.000.00-500.00%
RUT240920P019900002024-04-19 9:38AM EDT1,990.00108.520.000.000.00-100.00%
RUT240920P020000002024-04-19 3:00PM EDT2,000.00121.300.000.000.00-100.00%
RUT240920P020100002024-04-11 9:33AM EDT2,010.0084.210.000.000.00-500.00%
RUT240920P020200002024-04-12 12:17PM EDT2,020.0095.580.000.000.00-200.00%
RUT240920P020300002024-02-08 12:20PM EDT2,030.00124.7778.5080.100.00-228.12%
RUT240920P020400002024-04-16 2:04PM EDT2,040.00125.170.000.000.00-500.00%
RUT240920P020500002024-04-17 10:31AM EDT2,050.00129.940.000.000.00-200.00%
RUT240920P020600002024-04-08 3:24PM EDT2,060.0084.480.000.000.00-100.00%
RUT240920P020700002024-04-08 10:10AM EDT2,070.0092.320.000.000.00-1000.00%
RUT240920P020800002024-04-12 10:00AM EDT2,080.00117.720.000.000.00-100.00%
RUT240920P020900002024-01-29 11:58AM EDT2,090.00149.36123.10124.300.00--45.92%
RUT240920P021000002024-04-15 2:44PM EDT2,100.00155.080.000.000.00-800.00%
RUT240920P021100002024-04-08 3:43PM EDT2,110.00106.700.000.000.00-13500.00%
RUT240920P021200002024-04-08 3:43PM EDT2,120.00111.500.000.000.00-4900.00%
RUT240920P021300002024-04-08 1:28PM EDT2,130.00116.100.000.000.00-2200.00%
RUT240920P021400002024-04-02 10:27AM EDT2,140.00127.140.000.000.00-1400.00%
RUT240920P021500002024-04-15 2:43PM EDT2,150.00186.720.000.000.00-9200.00%
RUT240920P021600002024-04-04 3:27PM EDT2,160.00143.570.000.000.00-2000.00%
RUT240920P021700002024-04-10 4:09PM EDT2,170.00169.430.000.000.00-900.00%
RUT240920P021800002024-04-08 9:47AM EDT2,180.00141.450.000.000.00-7500.00%
RUT240920P021900002024-04-09 2:16PM EDT2,190.00149.300.000.000.00-1000.00%
RUT240920P022000002024-04-08 10:15AM EDT2,200.00159.310.000.000.00-200.00%
RUT240920P022100002023-12-20 3:51PM EDT2,210.00207.30247.40251.000.00-2513.93%
RUT240920P022500002024-04-02 10:30AM EDT2,250.00194.490.000.000.00-5600.00%
RUT240920P023000002024-04-04 11:44AM EDT2,300.00204.760.000.000.00-200.00%
RUT240920P023500002024-04-02 3:12PM EDT2,350.00272.920.000.000.00-200.00%
RUT240920P024000002024-04-02 3:12PM EDT2,400.00314.310.000.000.00-200.00%
RUT240920P024500002023-12-22 12:23PM EDT2,450.00369.20433.10440.000.00-130.00%
RUT240920P025000002024-03-26 11:51AM EDT2,500.00382.380.000.000.00-100.00%
RUT240920P025500002023-12-11 10:30AM EDT2,550.00583.20533.40540.300.00--10.00%
RUT240920P026000002023-12-11 10:30AM EDT2,600.00629.70580.30587.300.00--10.00%
RUT240920P026500002023-12-11 10:30AM EDT2,650.00676.80627.50634.700.00--30.00%
RUT240920P027000002023-12-11 10:30AM EDT2,700.00723.80675.10682.300.00--10.00%
RUT240920P027500002023-12-11 10:30AM EDT2,750.00771.20722.80730.100.00--100.00%