La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 862,64+53,62 (+2,96 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220C005000002023-12-01 11:13AM EST500.001,333.001,357.501,370.50+92.80+7.48%5552.87%
RUT241220C009000002023-11-03 11:01AM EST900.00895.60981.90997.500.00-101051.98%
RUT241220C012000002023-08-02 11:03AM EST1,200.00829.31777.90792.900.00--159.36%
RUT241220C012500002023-08-02 11:03AM EST1,250.00786.75733.90748.900.00--156.94%
RUT241220C013500002023-07-12 11:10AM EST1,350.00672.34662.90670.500.00-11154.67%
RUT241220C014000002023-08-08 2:34PM EST1,400.00642.90550.90556.100.00-11139.73%
RUT241220C014500002023-09-07 10:50AM EST1,450.00506.30407.10413.100.00-5109.66%
RUT241220C015000002023-11-22 1:27PM EST1,500.00390.25444.00459.000.00-414234.27%
RUT241220C016000002022-01-18 11:33AM EST1,600.00659.90588.00612.000.00--165.64%
RUT241220C016500002023-11-24 11:55AM EST1,650.00284.74326.30338.800.00-16830.12%
RUT241220C017000002023-11-27 2:25PM EST1,700.00246.20291.30300.000.00-21,98728.66%
RUT241220C017500002023-11-24 12:33PM EST1,750.00217.20256.40264.400.00-1298727.50%
RUT241220C018000002023-11-24 9:30AM EST1,800.00179.16223.20231.000.00-16,43426.44%
RUT241220C018500002023-11-16 3:16PM EST1,850.00143.50192.70200.000.00-131,22925.48%
RUT241220C019000002023-11-28 1:15PM EST1,900.00122.12164.50171.300.00-1001,28924.59%
RUT241220C019500002023-11-17 2:35PM EST1,950.00110.80138.50145.600.00-701,06323.84%
RUT241220C020000002023-11-28 11:36AM EST2,000.0086.80115.10121.800.00-43,72623.06%
RUT241220C020500002023-12-01 11:28AM EST2,050.0086.1094.60100.70+16.94+24.49%568322.36%
RUT241220C021000002023-11-27 10:36AM EST2,100.0054.2578.1080.100.00-11,17221.41%
RUT241220C021500002023-12-01 12:56PM EST2,150.0060.6062.7064.50+17.55+40.77%5011,54920.86%
RUT241220C022000002023-11-15 3:40PM EST2,200.0038.8249.8051.500.00-1552,15920.40%
RUT241220C022500002023-11-27 2:40PM EST2,250.0026.1739.2040.900.00-1242520.02%
RUT241220C023000002023-11-30 11:59AM EST2,300.0020.9030.5032.100.00-156319.68%
RUT241220C023500002023-10-04 9:24AM EST2,350.0014.1814.3015.400.00-152216.94%
RUT241220C024000002023-11-10 12:33PM EST2,400.005.8018.7019.800.00-445219.25%
RUT241220C024500002023-11-27 10:36AM EST2,450.008.8614.5015.500.00-16119.10%
RUT241220C025000002023-11-20 10:06AM EST2,500.008.7011.2016.300.00-2411820.35%
RUT241220C025500002023-11-29 11:45AM EST2,550.006.248.809.700.00-102319.00%
RUT241220C026000002023-11-17 10:28AM EST2,600.005.306.907.700.00-112518.99%
RUT241220C026500002023-08-11 11:15AM EST2,650.0016.337.308.500.00-31320.21%
RUT241220C027000002023-11-29 12:12PM EST2,700.003.404.506.200.00-1734019.84%
RUT241220C027500002023-12-01 1:34PM EST2,750.003.703.705.60+0.69+22.92%12420.25%
RUT241220C028000002023-08-25 10:00AM EST2,800.004.202.052.800.00-5030618.81%
RUT241220C028500002023-11-28 2:09PM EST2,850.001.952.603.300.00-394519.97%
RUT241220C029000002022-08-26 9:55AM EST2,900.0046.0013.5023.500.00-19729.81%
RUT241220C029500002022-08-26 8:42AM EST2,950.0044.5011.5021.500.00-1130.00%
RUT241220C030000002023-07-12 9:27AM EST3,000.004.753.504.800.00-15067023.20%
RUT241220C030500002023-09-29 1:22PM EST3,050.001.000.009.600.00-3326.82%
RUT241220C031000002023-07-28 12:12PM EST3,100.004.100.353.100.00-212222.95%
RUT241220C031500002023-10-03 2:19PM EST3,150.000.510.009.600.00-207828.17%
RUT241220C032000002023-11-08 2:27PM EST3,200.000.501.001.500.00-2631421.94%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220P005000002023-12-01 12:19PM EST500.000.901.001.35-0.55-37.93%25026452.20%
RUT241220P005500002023-09-25 1:29PM EST550.001.700.605.000.00-1154.31%
RUT241220P006000002023-11-08 1:58PM EST600.002.601.652.050.00-46,01448.51%
RUT241220P006500002023-08-24 1:12PM EST650.003.302.254.000.00-1249.78%
RUT241220P007500002023-03-09 12:37PM EST750.005.904.5011.900.00--152.61%
RUT241220P008000002023-10-10 1:32PM EST800.005.294.406.500.00-1444.00%
RUT241220P008500002023-09-15 10:15AM EST850.005.537.108.000.00-34542.70%
RUT241220P009000002023-08-07 10:35AM EST900.008.606.007.600.00-303939.54%
RUT241220P009500002023-10-18 2:32PM EST950.0010.407.107.900.00--1037.19%
RUT241220P010000002023-11-28 2:49PM EST1,000.007.527.107.80-0.38-4.81%11,59834.61%
RUT241220P010500002023-10-13 1:07PM EST1,050.0015.107.5017.500.00-68038.25%
RUT241220P011000002023-11-15 2:48PM EST1,100.0011.599.8010.600.00-21,81131.86%
RUT241220P011500002023-10-19 11:38AM EST1,150.0022.0013.3014.100.00-35035031.49%
RUT241220P012000002023-11-30 3:26PM EST1,200.0014.2613.3014.30-1.14-7.40%21,01829.28%
RUT241220P012500002023-11-16 12:37PM EST1,250.0019.5015.5016.500.00-637128.00%
RUT241220P013000002023-12-01 11:10AM EST1,300.0019.6018.1019.20-1.33-6.35%381,44526.81%
RUT241220P013500002023-11-29 1:27PM EST1,350.0023.5021.1022.300.00-71,74825.63%
RUT241220P014000002023-11-22 12:40PM EST1,400.0028.5024.9026.000.00-388824.51%
RUT241220P014500002023-12-01 3:18PM EST1,450.0030.8029.3030.50+0.60+1.99%2524,33923.45%
RUT241220P015000002023-12-01 1:05PM EST1,500.0035.5034.6035.90-2.50-6.58%18,78822.44%
RUT241220P015500002023-11-21 9:47AM EST1,550.0050.3041.0042.300.00-71,09121.45%
RUT241220P016000002023-11-30 3:07PM EST1,600.0056.1648.5050.000.00-2305,34320.51%
RUT241220P016500002023-11-09 3:10PM EST1,650.0061.9357.2059.00-34.07-35.49%12,77219.56%
RUT241220P017000002023-12-01 11:13AM EST1,700.0073.6767.6069.50-4.53-5.79%5017,91118.60%
RUT241220P017500002023-11-27 11:31AM EST1,750.0092.4080.0081.600.00-21,91117.62%
RUT241220P018000002023-11-28 2:49PM EST1,800.00111.4594.0095.800.00-1008,07316.62%
RUT241220P018500002023-11-17 3:31PM EST1,850.00133.60110.40112.200.00-251,27715.58%
RUT241220P019000002023-11-15 3:42PM EST1,900.00153.93129.40131.200.00-2002,38114.48%
RUT241220P019500002023-11-22 9:37AM EST1,950.00176.91150.60152.400.00-135013.18%
RUT241220P020000002023-11-22 12:38PM EST2,000.00206.77172.90178.300.00-44,41311.91%
RUT241220P020500002023-08-24 9:43AM EST2,050.00208.70248.10251.600.00-1001,15717.28%
RUT241220P021000002023-09-25 11:30AM EST2,100.00273.54367.50383.200.00-25093430.51%
RUT241220P021500002023-08-22 2:34PM EST2,150.00272.00311.50316.600.00-1515.03%
RUT241220P022000002023-10-09 11:37AM EST2,200.00379.40404.00410.500.00-181823.87%
RUT241220P022500002023-07-31 2:03PM EST2,250.00245.44285.00309.000.00-3160.00%
RUT241220P023000002023-05-31 12:32PM EST2,300.00462.58330.00354.000.00-2380.00%
RUT241220P023500002022-04-08 9:41AM EST2,350.00441.00496.00520.000.00-2221.10%
RUT241220P024000002023-08-24 3:02PM EST2,400.00452.06507.60512.600.00-1340.00%
RUT241220P024500002023-10-03 11:06AM EST2,450.00598.40614.00638.000.00--527.10%
RUT241220P025000002023-09-29 1:53PM EST2,500.00594.86733.50757.500.00-5539.75%
RUT241220P026000002023-03-10 2:00PM EST2,600.00687.15708.50732.500.00-1000.00%
RUT241220P026500002023-08-08 10:28AM EST2,650.00592.10654.00661.000.00-180.00%
RUT241220P029000002022-12-30 2:46PM EST2,900.00957.60764.50860.500.00-15020.00%
RUT241220P029500002022-12-22 3:09PM EST2,950.001,015.20895.00919.000.00--5050.00%
RUT241220P030000002022-12-27 3:37PM EST3,000.001,043.10902.00926.000.00-55070.00%
RUT241220P030500002022-12-27 3:30PM EST3,050.001,089.30947.00971.000.00-35030.00%
RUT241220P032000002023-11-22 1:39PM EST3,200.001,253.001,187.501,204.000.00-3110.00%