La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 102,50+6,78 (+0,32 %)
À la clôture : 04:30PM EDT
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
RUT241220C005000002024-04-11 11:10AM EDT500.001,521.701,554.801,559.900.00-1110.00%
RUT241220C005500002024-01-29 2:25PM EDT550.001,440.951,485.001,491.600.00-100.00%
RUT241220C009000002023-12-29 12:38PM EDT900.001,151.101,126.401,132.300.00-10100.00%
RUT241220C012000002024-02-28 1:32PM EDT1,200.00884.00951.60962.700.00-1266.50%
RUT241220C012500002023-12-13 3:40PM EDT1,250.00721.16737.90747.300.00-780.00%
RUT241220C013000002023-12-13 3:40PM EDT1,300.00675.86692.20701.300.00--70.00%
RUT241220C013500002023-07-12 12:10PM EDT1,350.00672.34662.90670.500.00-1110.00%
RUT241220C014000002023-08-08 3:34PM EDT1,400.00642.90550.90556.100.00-1110.00%
RUT241220C014500002023-09-07 11:50AM EDT1,450.00506.30407.10413.100.00-5100.00%
RUT241220C015000002023-12-18 3:56PM EDT1,500.00555.80491.10495.900.00-11480.00%
RUT241220C015500002024-01-18 12:52PM EDT1,550.00441.90547.50556.000.00-3621.14%
RUT241220C016000002024-05-10 2:09PM EDT1,600.00504.30545.40550.000.00-1637.31%
RUT241220C016500002024-05-17 12:20PM EDT1,650.00498.23499.30503.900.00-6013135.41%
RUT241220C017000002024-05-17 12:20PM EDT1,700.00452.93454.00458.500.00-3601,99033.61%
RUT241220C017500002024-04-15 12:39PM EDT1,750.00331.90414.90418.700.00-581432.97%
RUT241220C018000002024-05-02 3:40PM EDT1,800.00300.27366.10370.600.00-66,63230.31%
RUT241220C018500002024-05-03 11:05AM EDT1,850.00278.00324.10328.500.00-1501,50728.82%
RUT241220C019000002024-05-07 10:48AM EDT1,900.00269.08284.40287.600.00-41,80527.35%
RUT241220C019500002024-05-17 1:07PM EDT1,950.00244.48246.30249.300.00-90096526.11%
RUT241220C020000002024-05-17 12:20PM EDT2,000.00210.91210.60213.400.00-2004,58725.01%
RUT241220C020500002024-05-20 10:02AM EDT2,050.00177.80177.60179.80+1.90+1.08%41,22423.95%
RUT241220C021000002024-05-17 3:42PM EDT2,100.00146.20147.60149.600.00-15,00523.08%
RUT241220C021500002024-05-07 9:47AM EDT2,150.00116.16120.90122.800.00-12,39522.34%
RUT241220C022000002024-05-17 12:20PM EDT2,200.0098.3797.4099.100.00-7355,18421.67%
RUT241220C022500002024-05-20 9:50AM EDT2,250.0077.8477.2079.00-0.58-0.74%31,07721.13%
RUT241220C023000002024-05-17 10:25AM EDT2,300.0062.6460.4062.000.00-31,31820.65%
RUT241220C023500002024-05-17 10:48AM EDT2,350.0048.6946.8048.300.00-475520.31%
RUT241220C024000002024-05-20 3:43PM EDT2,400.0036.6036.1037.40-2.19-5.65%2590720.07%
RUT241220C024500002024-05-20 2:59PM EDT2,450.0028.9127.7028.90-0.12-0.41%345119.93%
RUT241220C025000002024-05-20 3:07PM EDT2,500.0022.3421.2022.30-3.22-12.60%41,20219.86%
RUT241220C025500002024-05-20 3:12PM EDT2,550.0017.3616.2017.30+0.16+0.93%44719.88%
RUT241220C026000002024-05-20 3:18PM EDT2,600.0013.3412.4013.40-0.76-5.39%51,56319.92%
RUT241220C026500002024-05-20 3:18PM EDT2,650.0010.299.5010.50-0.24-2.28%899120.03%
RUT241220C027000002024-05-16 3:22PM EDT2,700.008.557.408.200.00-252420.15%
RUT241220C027500002024-03-27 12:22PM EDT2,750.0012.704.705.500.00-15319.69%
RUT241220C028000002024-05-16 3:26PM EDT2,800.005.604.605.300.00-442120.60%
RUT241220C028500002024-03-12 1:13PM EDT2,850.007.594.905.700.00-43721.89%
RUT241220C029000002024-05-10 11:16AM EDT2,900.003.213.003.700.00-1727121.27%
RUT241220C029500002024-02-12 3:34PM EDT2,950.006.124.706.500.00-54324.40%
RUT241220C030000002024-05-15 2:17PM EDT3,000.002.852.152.650.00-21,73921.94%
RUT241220C030500002024-04-26 9:58AM EDT3,050.001.831.752.250.00-103322.26%
RUT241220C031000002024-05-16 2:18PM EDT3,100.001.731.451.900.00-114422.55%
RUT241220C031500002024-04-16 2:34PM EDT3,150.001.201.101.700.00-110722.99%
RUT241220C032000002024-05-14 3:56PM EDT3,200.001.320.951.400.00-4090723.16%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220P005000002024-05-10 9:30AM EDT500.000.170.050.300.00-176862.16%
RUT241220P005500002024-05-10 9:30AM EDT550.000.270.000.350.00-120158.11%
RUT241220P006000002024-04-16 1:43PM EDT600.000.950.000.450.00-46,27255.66%
RUT241220P006500002024-02-05 1:21PM EDT650.001.650.851.500.00-172161.82%
RUT241220P007000002024-02-01 1:42PM EDT700.001.951.101.800.00--1559.56%
RUT241220P007500002024-01-16 12:01PM EDT750.002.051.403.100.00-1259.24%
RUT241220P008000002024-04-17 1:06PM EDT800.001.900.300.850.00-64949.51%
RUT241220P008500002024-04-22 11:04AM EDT850.001.900.550.950.00-14847.16%
RUT241220P009000002024-04-09 2:50PM EDT900.002.000.901.350.00-65546.25%
RUT241220P009500002024-04-16 1:42PM EDT950.003.560.901.500.00-21144.08%
RUT241220P010000002024-05-15 2:17PM EDT1,000.001.501.151.650.00-11,70541.95%
RUT241220P010500002024-05-16 1:22PM EDT1,050.001.901.451.950.00-28140.29%
RUT241220P011000002024-05-02 1:00PM EDT1,100.003.701.752.300.00-81,82038.68%
RUT241220P011500002024-03-11 10:52AM EDT1,150.006.585.506.000.00-135242.12%
RUT241220P012000002024-05-13 10:42AM EDT1,200.003.502.653.300.00-13,10535.82%
RUT241220P012500002024-05-08 9:33AM EDT1,250.004.833.203.800.00-273834.24%
RUT241220P013000002024-05-20 2:59PM EDT1,300.003.903.804.40-1.40-26.42%11,61532.73%
RUT241220P013500002024-04-16 1:43PM EDT1,350.0012.614.705.300.00-22,38531.48%
RUT241220P014000002024-05-17 12:20PM EDT1,400.005.855.406.000.00-1102,88729.90%
RUT241220P014500002024-05-17 3:42PM EDT1,450.006.806.307.000.00-14,11328.52%
RUT241220P015000002024-05-14 10:36AM EDT1,500.008.917.508.200.00-409,56027.18%
RUT241220P015500002024-05-20 10:34AM EDT1,550.009.609.009.700.00-11,80525.90%
RUT241220P016000002024-05-17 12:20PM EDT1,600.0011.6610.8011.600.00-4007,55324.70%
RUT241220P016500002024-05-17 12:20PM EDT1,650.0014.0613.1014.000.00-604,13323.55%
RUT241220P017000002024-05-17 12:20PM EDT1,700.0017.2916.1017.000.00-3609,73622.45%
RUT241220P017500002024-05-15 3:22PM EDT1,750.0020.6019.9021.000.00-43,61421.46%
RUT241220P018000002024-05-20 12:20PM EDT1,800.0025.1024.9026.00-1.57-5.89%410,76420.49%
RUT241220P018500002024-05-20 11:38AM EDT1,850.0031.1031.2032.40-2.70-7.99%12,53219.57%
RUT241220P019000002024-05-07 10:29AM EDT1,900.0052.7339.3040.600.00-13,85818.72%
RUT241220P019500002024-05-15 10:42AM EDT1,950.0052.5849.4050.800.00-11,65817.88%
RUT241220P020000002024-05-17 12:20PM EDT2,000.0065.4362.0063.500.00-2006,29217.07%
RUT241220P020500002024-05-20 2:25PM EDT2,050.0077.6077.2078.80-2.86-3.55%112,46916.21%
RUT241220P021000002024-05-17 2:30PM EDT2,100.00101.1095.5097.100.00-16,71515.30%
RUT241220P021500002024-05-16 1:50PM EDT2,150.00121.90116.90117.800.00-3558814.17%
RUT241220P022000002024-05-17 12:20PM EDT2,200.00146.78141.70143.500.00-5351,85113.10%
RUT241220P022500002024-05-17 12:20PM EDT2,250.00175.25169.70171.900.00-459411.52%
RUT241220P023000002024-04-15 11:02AM EDT2,300.00287.60204.00205.900.00-1479.53%
RUT241220P023500002024-05-03 2:41PM EDT2,350.00291.92235.70238.600.00-130.00%
RUT241220P024000002024-04-15 12:23PM EDT2,400.00366.30271.50274.500.00-1340.00%
RUT241220P024500002023-10-03 12:06PM EDT2,450.00598.40614.00638.000.00--562.44%
RUT241220P025000002024-04-02 9:34AM EDT2,500.00385.24440.80447.900.00-3626.40%
RUT241220P025500002023-12-20 3:53PM EDT2,550.00472.90526.60530.900.00--134.60%
RUT241220P026000002024-02-06 10:49AM EDT2,600.00574.60456.30463.000.00-10140.00%
RUT241220P026500002023-08-08 11:28AM EDT2,650.00592.10654.00661.000.00-1843.61%
RUT241220P029000002024-03-15 11:17AM EDT2,900.00770.94801.50817.800.00-15047229.84%
RUT241220P029500002024-03-15 11:17AM EDT2,950.00818.07849.00865.400.00-15047730.08%
RUT241220P030000002024-05-10 2:09PM EDT3,000.00866.00818.50823.400.00-14790.00%
RUT241220P030500002024-03-15 11:17AM EDT3,050.00912.89944.40960.900.00-15047230.27%
RUT241220P032000002024-05-09 2:28PM EDT3,200.001,045.001,011.001,015.900.00-190.00%