^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2023-05-30 12:28PM EDT | 500.00 | 1,266.08 | 1,233.90 | 1,278.00 | +5.26 | +0.42% | 1 | 2 | 58.83% |
| RUT241220C01400000 | 2022-09-01 3:15PM EDT | 1,400.00 | 579.85 | 456.00 | 480.00 | 0.00 | - | - | 1 | 32.79% |
| RUT241220C01500000 | 2023-05-05 10:15AM EDT | 1,500.00 | 397.87 | 400.00 | 422.00 | 0.00 | - | 250 | 251 | 33.18% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 1,600.00 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 62.63% |
| RUT241220C01650000 | 2022-12-16 1:42PM EDT | 1,650.00 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 45.67% |
| RUT241220C01700000 | 2023-03-23 10:20AM EDT | 1,700.00 | 276.76 | 290.50 | 314.00 | 0.00 | - | 455 | 1,686 | 32.54% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 1,750.00 | 222.44 | 260.00 | 284.00 | 0.00 | - | 1 | 103 | 31.62% |
| RUT241220C01800000 | 2023-05-26 10:07AM EDT | 1,800.00 | 217.00 | 204.00 | 227.00 | 0.00 | - | 1 | 6,017 | 27.48% |
| RUT241220C01850000 | 2023-02-22 12:57PM EDT | 1,850.00 | 316.56 | 178.50 | 194.50 | 0.00 | - | 521 | 676 | 26.04% |
| RUT241220C01900000 | 2023-05-05 11:46AM EDT | 1,900.00 | 161.30 | 157.00 | 171.50 | 0.00 | - | 4 | 732 | 25.50% |
| RUT241220C01950000 | 2023-05-08 3:42PM EDT | 1,950.00 | 141.20 | 133.20 | 146.70 | 0.00 | - | 4 | 905 | 24.57% |
| RUT241220C02000000 | 2023-03-29 12:27PM EDT | 2,000.00 | 138.16 | 118.00 | 133.50 | 0.00 | - | 5 | 1,712 | 24.79% |
| RUT241220C02050000 | 2023-04-06 12:54PM EDT | 2,050.00 | 112.97 | 98.00 | 107.50 | 0.00 | - | 80 | 154 | 23.32% |
| RUT241220C02100000 | 2023-03-20 9:31AM EDT | 2,100.00 | 101.00 | 101.00 | 114.40 | 0.00 | - | 1 | 427 | 25.67% |
| RUT241220C02150000 | 2023-03-21 9:41AM EDT | 2,150.00 | 99.00 | 84.00 | 92.70 | 0.00 | - | 2 | 161 | 24.39% |
| RUT241220C02200000 | 2023-05-23 1:44PM EDT | 2,200.00 | 71.86 | 29.60 | 69.60 | 0.00 | - | 25 | 743 | 22.62% |
| RUT241220C02250000 | 2022-10-24 1:50PM EDT | 2,250.00 | 128.00 | 149.50 | 165.50 | 0.00 | - | 4 | 14 | 36.03% |
| RUT241220C02300000 | 2023-01-17 1:01PM EDT | 2,300.00 | 113.92 | 123.80 | 132.30 | 0.00 | - | 100 | 100 | 33.28% |
| RUT241220C02350000 | 2023-01-26 2:58PM EDT | 2,350.00 | 81.10 | 84.00 | 93.50 | 0.00 | - | 2 | 8 | 29.47% |
| RUT241220C02400000 | 2022-08-11 10:27AM EDT | 2,400.00 | 164.70 | 108.00 | 124.00 | 0.00 | - | 150 | 229 | 34.61% |
| RUT241220C02450000 | 2023-04-13 10:23AM EDT | 2,450.00 | 28.71 | 12.00 | 22.00 | 0.00 | - | 5 | 19 | 19.72% |
| RUT241220C02500000 | 2022-11-08 4:59PM EDT | 2,500.00 | 89.00 | 63.50 | 73.50 | 0.00 | - | 1 | 12 | 29.81% |
| RUT241220C02550000 | 2023-05-23 10:27AM EDT | 2,550.00 | 17.40 | 9.70 | 14.50 | 0.00 | - | 1 | 11 | 19.37% |
| RUT241220C02600000 | 2023-05-05 11:06AM EDT | 2,600.00 | 11.30 | 7.60 | 12.00 | 0.00 | - | 8 | 17 | 19.32% |
| RUT241220C02650000 | 2023-05-05 11:06AM EDT | 2,650.00 | 9.20 | 5.90 | 9.90 | 0.00 | - | 9 | 16 | 19.27% |
| RUT241220C02700000 | 2022-08-30 10:52AM EDT | 2,700.00 | 60.00 | 20.00 | 60.00 | 0.00 | - | 1 | 305 | 31.33% |
| RUT241220C02750000 | 2023-05-23 10:27AM EDT | 2,750.00 | 7.21 | 3.70 | 7.20 | 0.00 | - | 10 | 23 | 19.43% |
| RUT241220C02800000 | 2023-05-23 10:27AM EDT | 2,800.00 | 5.94 | 2.85 | 9.60 | 0.00 | - | 10 | 316 | 21.12% |
| RUT241220C02850000 | 2023-04-13 10:23AM EDT | 2,850.00 | 5.43 | 0.00 | 9.60 | 0.00 | - | 5 | 11 | 21.75% |
| RUT241220C02900000 | 2022-08-26 10:55AM EDT | 2,900.00 | 46.00 | 13.50 | 23.50 | 0.00 | - | 1 | 97 | 26.91% |
| RUT241220C02950000 | 2022-08-26 9:42AM EDT | 2,950.00 | 44.50 | 11.50 | 21.50 | 0.00 | - | 1 | 1 | 27.02% |
| RUT241220C03000000 | 2023-05-23 11:31AM EDT | 3,000.00 | 2.40 | 0.90 | 3.70 | 0.00 | - | 1 | 539 | 20.14% |
| RUT241220C03100000 | 2022-12-28 11:45AM EDT | 3,100.00 | 7.90 | 0.40 | 10.00 | 0.00 | - | - | 2 | 24.83% |
| RUT241220C03150000 | 2022-12-22 11:01AM EDT | 3,150.00 | 8.00 | 0.40 | 10.00 | 0.00 | - | 1 | 61 | 25.37% |
| RUT241220C03200000 | 2023-05-30 12:28PM EDT | 3,200.00 | 1.30 | 0.75 | 2.40 | -0.05 | -3.70% | 1 | 73 | 20.85% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2023-05-30 12:28PM EDT | 500.00 | 3.20 | 1.95 | 4.70 | -0.20 | -5.88% | 1 | 260 | 50.22% |
| RUT241220P00600000 | 2023-04-25 9:35AM EDT | 600.00 | 5.20 | 4.00 | 6.60 | 0.00 | - | 8 | 6,008 | 45.84% |
| RUT241220P00650000 | 2023-03-09 1:33PM EDT | 650.00 | 3.98 | 1.50 | 8.30 | 0.00 | - | - | 1 | 44.46% |
| RUT241220P00750000 | 2023-03-09 1:37PM EDT | 750.00 | 5.90 | 4.50 | 11.90 | 0.00 | - | - | 1 | 41.43% |
| RUT241220P00800000 | 2022-11-02 3:28PM EDT | 800.00 | 19.60 | 11.50 | 19.50 | 0.00 | - | - | 3 | 43.05% |
| RUT241220P00900000 | 2023-03-20 11:25AM EDT | 900.00 | 19.80 | 11.60 | 19.00 | 0.00 | - | 1 | 6 | 37.25% |
| RUT241220P01000000 | 2023-05-12 2:41PM EDT | 1,000.00 | 22.86 | 17.00 | 22.10 | 0.00 | - | 350 | 1,201 | 33.53% |
| RUT241220P01050000 | 2023-03-10 12:37PM EDT | 1,050.00 | 19.80 | 21.00 | 29.30 | 0.00 | - | - | 80 | 33.62% |
| RUT241220P01100000 | 2023-04-11 2:44PM EDT | 1,100.00 | 28.72 | 25.00 | 31.70 | 0.00 | - | 200 | 1,793 | 31.93% |
| RUT241220P01150000 | 2022-12-19 10:33AM EDT | 1,150.00 | 51.11 | 30.50 | 40.50 | 0.00 | - | 7 | 0 | 31.93% |
| RUT241220P01200000 | 2023-03-31 3:32PM EDT | 1,200.00 | 36.69 | 31.00 | 38.30 | 0.00 | - | 20 | 426 | 29.00% |
| RUT241220P01250000 | 2023-05-25 3:22PM EDT | 1,250.00 | 43.15 | 35.00 | 41.50 | 0.00 | - | 48 | 149 | 27.45% |
| RUT241220P01300000 | 2023-05-12 3:45PM EDT | 1,300.00 | 52.27 | 41.30 | 46.20 | 0.00 | - | 25 | 115 | 26.18% |
| RUT241220P01350000 | 2023-05-22 3:51PM EDT | 1,350.00 | 50.50 | 47.40 | 51.90 | 0.00 | - | 5 | 3,511 | 25.03% |
| RUT241220P01400000 | 2023-05-26 3:50PM EDT | 1,400.00 | 59.15 | 53.60 | 61.60 | 0.00 | - | 48 | 751 | 24.47% |
| RUT241220P01450000 | 2022-12-01 12:50PM EDT | 1,450.00 | 85.99 | 93.00 | 103.00 | 0.00 | - | 475 | 1,260 | 28.54% |
| RUT241220P01500000 | 2023-05-26 3:50PM EDT | 1,500.00 | 74.30 | 70.50 | 86.30 | 0.00 | - | 48 | 5,450 | 23.54% |
| RUT241220P01550000 | 2023-05-15 2:08PM EDT | 1,550.00 | 94.00 | 81.00 | 90.00 | 0.00 | - | 20 | 149 | 21.57% |
| RUT241220P01600000 | 2023-05-30 11:54AM EDT | 1,600.00 | 97.16 | 92.50 | 102.00 | -0.95 | -0.97% | 55 | 2,519 | 20.63% |
| RUT241220P01650000 | 2023-05-15 2:08PM EDT | 1,650.00 | 120.12 | 104.40 | 117.00 | 0.00 | - | 20 | 1,514 | 19.88% |
| RUT241220P01700000 | 2023-04-06 12:54PM EDT | 1,700.00 | 147.32 | 131.00 | 146.50 | 0.00 | - | 130 | 6,596 | 20.62% |
| RUT241220P01750000 | 2023-05-05 1:04PM EDT | 1,750.00 | 159.30 | 135.10 | 147.30 | 0.00 | - | 2 | 1,759 | 17.76% |
| RUT241220P01800000 | 2023-04-11 1:22PM EDT | 1,800.00 | 170.02 | 171.50 | 187.50 | 0.00 | - | 300 | 7,054 | 19.19% |
| RUT241220P01850000 | 2023-05-23 1:44PM EDT | 1,850.00 | 172.10 | 172.70 | 185.90 | 0.00 | - | 40 | 924 | 15.58% |
| RUT241220P01900000 | 2023-05-26 3:35PM EDT | 1,900.00 | 196.46 | 194.10 | 207.00 | 0.00 | - | 40 | 2,264 | 14.19% |
| RUT241220P01950000 | 2023-05-25 10:37AM EDT | 1,950.00 | 239.64 | 218.10 | 232.30 | 0.00 | - | 1 | 3 | 12.84% |
| RUT241220P02000000 | 2023-05-25 11:14AM EDT | 2,000.00 | 262.42 | 236.00 | 260.00 | 0.00 | - | 51 | 2,627 | 11.13% |
| RUT241220P02050000 | 2022-01-21 11:25AM EDT | 2,050.00 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 13.71% |
| RUT241220P02100000 | 2023-03-14 3:54PM EDT | 2,100.00 | 324.76 | 295.50 | 319.00 | 0.00 | - | 150 | 707 | 0.00% |
| RUT241220P02150000 | 2022-12-19 4:49PM EDT | 2,150.00 | 402.80 | 313.00 | 337.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02200000 | 2023-05-22 10:47AM EDT | 2,200.00 | 365.61 | 358.50 | 381.00 | 0.00 | - | 125 | 808 | 0.00% |
| RUT241220P02250000 | 2023-03-24 3:00PM EDT | 2,250.00 | 464.19 | 387.00 | 411.00 | 0.00 | - | 8 | 20 | 0.00% |
| RUT241220P02300000 | 2023-05-02 1:18PM EDT | 2,300.00 | 485.50 | 427.30 | 466.10 | 0.00 | - | 3 | 36 | 0.00% |
| RUT241220P02350000 | 2022-04-08 10:41AM EDT | 2,350.00 | 441.00 | 496.00 | 520.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220P02400000 | 2023-05-11 10:17AM EDT | 2,400.00 | 567.90 | 511.50 | 545.70 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02500000 | 2022-12-20 12:09PM EDT | 2,500.00 | 628.48 | 549.00 | 573.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02600000 | 2023-03-10 3:00PM EDT | 2,600.00 | 687.15 | 708.50 | 732.50 | 0.00 | - | 10 | 0 | 0.00% |
| RUT241220P02650000 | 2022-03-29 2:16PM EDT | 2,650.00 | 539.42 | 656.50 | 680.50 | 0.00 | - | - | 0 | 0.00% |
| RUT241220P02900000 | 2022-12-30 3:46PM EDT | 2,900.00 | 957.60 | 764.50 | 860.50 | 0.00 | - | 1 | 502 | 0.00% |
| RUT241220P02950000 | 2022-12-22 4:09PM EDT | 2,950.00 | 1,015.20 | 895.00 | 919.00 | 0.00 | - | - | 505 | 0.00% |
| RUT241220P03000000 | 2022-12-27 4:37PM EDT | 3,000.00 | 1,043.10 | 902.00 | 926.00 | 0.00 | - | 5 | 507 | 0.00% |
| RUT241220P03050000 | 2022-12-27 4:30PM EDT | 3,050.00 | 1,089.30 | 947.00 | 971.00 | 0.00 | - | 3 | 503 | 0.00% |
| RUT241220P03200000 | 2023-05-30 12:28PM EDT | 3,200.00 | 1,241.57 | 1,231.00 | 1,254.50 | -25.71 | -2.03% | 1 | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.