Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EST
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 | 2023-01-11 9:31AM EST | 500.00 | 1,328.00 | 1,379.00 | 1,403.00 | 0.00 | - | - | 1 | 0.00% |
| RUT241220C01400000 | 2022-09-01 2:15PM EST | 1,400.00 | 579.85 | 456.00 | 480.00 | 0.00 | - | - | 1 | 0.00% |
| RUT241220C01500000 | 2022-09-23 12:07PM EST | 1,500.00 | 400.00 | 456.00 | 480.00 | 0.00 | - | 1 | 1 | 23.98% |
| RUT241220C01600000 | 2022-01-18 11:33AM EST | 1,600.00 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 46.97% |
| RUT241220C01650000 | 2022-12-16 12:42PM EST | 1,650.00 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 31.12% |
| RUT241220C01700000 | 2022-12-21 11:50AM EST | 1,700.00 | 345.03 | 369.00 | 393.00 | 0.00 | - | 43 | 1,231 | 28.41% |
| RUT241220C01750000 | 2022-12-16 4:14PM EST | 1,750.00 | 295.00 | 357.50 | 381.50 | 0.00 | - | 2 | 2 | 29.92% |
| RUT241220C01800000 | 2022-12-28 10:20AM EST | 1,800.00 | 257.00 | 320.00 | 344.00 | 0.00 | - | 3 | 585 | 28.58% |
| RUT241220C01850000 | 2023-01-11 2:56PM EST | 1,850.00 | 282.85 | 282.70 | 327.20 | 0.00 | - | 60 | 476 | 29.22% |
| RUT241220C01900000 | 2023-01-26 11:09AM EST | 1,900.00 | 263.21 | 261.00 | 285.00 | -15.15 | -5.44% | 100 | 710 | 27.22% |
| RUT241220C01950000 | 2022-12-22 12:52PM EST | 1,950.00 | 191.68 | 227.00 | 251.00 | 0.00 | - | 1 | 3 | 25.94% |
| RUT241220C02000000 | 2023-01-24 1:29PM EST | 2,000.00 | 228.00 | 204.40 | 242.20 | 0.00 | - | 100 | 1,024 | 26.96% |
| RUT241220C02050000 | 2023-01-05 12:37PM EST | 2,050.00 | 158.05 | 187.00 | 203.00 | 0.00 | - | 1 | 74 | 24.95% |
| RUT241220C02100000 | 2022-01-25 11:05AM EST | 2,100.00 | 276.70 | 229.50 | 253.00 | 0.00 | - | 250 | 252 | 31.34% |
| RUT241220C02150000 | 2023-01-26 11:09AM EST | 2,150.00 | 144.07 | 144.50 | 166.20 | +21.64 | +17.68% | 100 | 61 | 24.52% |
| RUT241220C02200000 | 2023-01-26 12:47PM EST | 2,200.00 | 135.00 | 124.00 | 139.00 | -15.75 | -10.45% | 3 | 412 | 23.24% |
| RUT241220C02250000 | 2022-10-24 12:50PM EST | 2,250.00 | 128.00 | 149.50 | 165.50 | 0.00 | - | 4 | 14 | 27.19% |
| RUT241220C02300000 | 2023-01-17 12:01PM EST | 2,300.00 | 113.92 | 92.00 | 102.00 | 0.00 | - | 100 | 100 | 21.95% |
| RUT241220C02350000 | 2023-01-26 1:58PM EST | 2,350.00 | 81.10 | 77.00 | 87.00 | -23.90 | -22.76% | 2 | 10 | 21.44% |
| RUT241220C02400000 | 2022-08-11 9:27AM EST | 2,400.00 | 164.70 | 108.00 | 124.00 | 0.00 | - | 150 | 229 | 26.55% |
| RUT241220C02450000 | 2022-11-18 9:55AM EST | 2,450.00 | 106.50 | 56.00 | 66.00 | 0.00 | - | 3 | 19 | 21.02% |
| RUT241220C02500000 | 2022-11-08 3:59PM EST | 2,500.00 | 89.00 | 63.50 | 73.50 | 0.00 | - | 1 | 12 | 22.90% |
| RUT241220C02550000 | 2022-11-01 8:30AM EST | 2,550.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUT241220C02600000 | 2023-01-26 3:16PM EST | 2,600.00 | 32.80 | 25.50 | 90.00 | -82.20 | -71.48% | 1 | 14 | 26.73% |
| RUT241220C02650000 | 2023-01-26 3:16PM EST | 2,650.00 | 26.76 | 20.20 | 36.30 | -14.62 | -35.33% | 1 | 3 | 20.28% |
| RUT241220C02700000 | 2022-08-30 9:52AM EST | 2,700.00 | 60.00 | 20.00 | 60.00 | 0.00 | - | 1 | 305 | 24.60% |
| RUT241220C02750000 | 2022-08-26 8:43AM EST | 2,750.00 | 71.00 | 21.50 | 31.50 | 0.00 | - | 1 | 13 | 20.92% |
| RUT241220C02800000 | 2022-11-14 1:31PM EST | 2,800.00 | 53.03 | 23.00 | 33.00 | 0.00 | - | 10 | 326 | 21.89% |
| RUT241220C02850000 | 2022-08-26 1:13PM EST | 2,850.00 | 48.50 | 16.00 | 26.00 | 0.00 | - | 3 | 6 | 21.22% |
| RUT241220C02900000 | 2022-08-26 9:55AM EST | 2,900.00 | 46.00 | 13.50 | 23.50 | 0.00 | - | 1 | 97 | 21.33% |
| RUT241220C02950000 | 2022-08-26 8:42AM EST | 2,950.00 | 44.50 | 11.50 | 21.50 | 0.00 | - | 1 | 1 | 21.49% |
| RUT241220C03000000 | 2023-01-23 12:07PM EST | 3,000.00 | 9.43 | 3.20 | 11.00 | 0.00 | - | 200 | 605 | 19.19% |
| RUT241220C03100000 | 2022-12-28 10:45AM EST | 3,100.00 | 7.90 | 1.40 | 10.00 | 0.00 | - | - | 2 | 19.89% |
| RUT241220C03150000 | 2022-12-22 10:01AM EST | 3,150.00 | 8.00 | 0.40 | 10.00 | 0.00 | - | 1 | 61 | 20.39% |
| RUT241220C03200000 | 2022-12-30 11:48AM EST | 3,200.00 | 5.20 | 0.05 | 9.00 | 0.00 | - | 5 | 71 | 20.49% |
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 | 2022-10-17 11:26AM EST | 500.00 | 8.44 | 1.40 | 10.50 | 0.00 | - | - | 250 | 54.50% |
| RUT241220P00600000 | 2022-10-17 10:54AM EST | 600.00 | 13.40 | 4.00 | 14.00 | 0.00 | - | - | 6,000 | 50.18% |
| RUT241220P00800000 | 2022-11-02 2:28PM EST | 800.00 | 19.60 | 11.50 | 19.50 | 0.00 | - | - | 3 | 41.51% |
| RUT241220P00900000 | 2022-12-15 9:30AM EST | 900.00 | 23.00 | 10.00 | 20.00 | 0.00 | - | 1 | 5 | 36.74% |
| RUT241220P01000000 | 2023-01-19 11:41AM EST | 1,000.00 | 24.00 | 13.40 | 24.80 | 0.00 | - | 2 | 851 | 34.02% |
| RUT241220P01100000 | 2023-01-23 9:30AM EST | 1,100.00 | 28.00 | 19.00 | 28.00 | 0.00 | - | 1 | 1,641 | 30.76% |
| RUT241220P01150000 | 2022-12-19 9:33AM EST | 1,150.00 | 51.11 | 30.50 | 40.50 | 0.00 | - | 7 | 0 | 31.97% |
| RUT241220P01200000 | 2022-12-14 12:31PM EST | 1,200.00 | 51.30 | 32.00 | 42.00 | 0.00 | - | 1 | 595 | 30.20% |
| RUT241220P01250000 | 2022-12-16 9:52AM EST | 1,250.00 | 64.00 | 37.50 | 47.50 | 0.00 | - | 3 | 121 | 29.30% |
| RUT241220P01350000 | 2023-01-25 9:56AM EST | 1,350.00 | 54.00 | 40.50 | 50.00 | 0.00 | - | 20 | 3,311 | 25.75% |
| RUT241220P01400000 | 2022-12-16 10:08AM EST | 1,400.00 | 94.00 | 58.00 | 68.00 | 0.00 | - | 3 | 819 | 26.80% |
| RUT241220P01450000 | 2022-12-01 11:50AM EST | 1,450.00 | 85.99 | 93.00 | 103.00 | 0.00 | - | 475 | 1,260 | 29.82% |
| RUT241220P01500000 | 2023-01-24 10:57AM EST | 1,500.00 | 78.00 | 61.60 | 77.30 | 0.00 | - | 1 | 761 | 24.08% |
| RUT241220P01550000 | 2023-01-04 1:46PM EST | 1,550.00 | 117.06 | 70.50 | 86.80 | 0.00 | - | 70 | 149 | 23.30% |
| RUT241220P01600000 | 2022-12-27 3:47PM EST | 1,600.00 | 145.91 | 80.40 | 97.30 | 0.00 | - | 1 | 935 | 22.54% |
| RUT241220P01650000 | 2022-12-23 10:19AM EST | 1,650.00 | 158.93 | 109.00 | 125.00 | 0.00 | - | 1 | 1,493 | 23.64% |
| RUT241220P01700000 | 2023-01-26 12:08PM EST | 1,700.00 | 113.68 | 103.60 | 118.00 | -54.81 | -32.53% | 50 | 4,481 | 20.64% |
| RUT241220P01750000 | 2023-01-23 1:05PM EST | 1,750.00 | 133.80 | 116.80 | 131.00 | 0.00 | - | 2 | 721 | 19.80% |
| RUT241220P01800000 | 2023-01-20 1:05PM EST | 1,800.00 | 168.18 | 131.30 | 146.00 | 0.00 | - | 100 | 1,701 | 19.03% |
| RUT241220P01850000 | 2023-01-11 2:56PM EST | 1,850.00 | 193.22 | 147.10 | 161.00 | 0.00 | - | 270 | 523 | 18.10% |
| RUT241220P01900000 | 2023-01-17 10:06AM EST | 1,900.00 | 191.00 | 164.20 | 183.50 | 0.00 | - | 49 | 1,966 | 17.74% |
| RUT241220P01950000 | 2022-10-11 2:27PM EST | 1,950.00 | 345.77 | 235.50 | 259.50 | 0.00 | - | 2 | 1 | 22.29% |
| RUT241220P02000000 | 2023-01-19 12:20PM EST | 2,000.00 | 254.38 | 200.00 | 216.00 | 0.00 | - | 275 | 1,456 | 15.22% |
| RUT241220P02050000 | 2022-01-21 10:25AM EST | 2,050.00 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 21.93% |
| RUT241220P02100000 | 2022-12-19 2:00PM EST | 2,100.00 | 370.60 | 286.50 | 310.50 | 0.00 | - | 2 | 532 | 17.92% |
| RUT241220P02150000 | 2022-12-19 3:49PM EST | 2,150.00 | 402.80 | 313.00 | 337.00 | 0.00 | - | 1 | 3 | 16.97% |
| RUT241220P02200000 | 2022-12-19 3:49PM EST | 2,200.00 | 433.90 | 340.50 | 364.50 | 0.00 | - | 1 | 730 | 15.86% |
| RUT241220P02250000 | 2022-12-19 1:45PM EST | 2,250.00 | 463.30 | 370.00 | 394.00 | 0.00 | - | - | 2 | 14.62% |
| RUT241220P02300000 | 2023-01-24 9:36AM EST | 2,300.00 | 387.30 | 331.90 | 388.80 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02350000 | 2022-04-08 9:41AM EST | 2,350.00 | 441.00 | 496.00 | 520.00 | 0.00 | - | 2 | 2 | 19.90% |
| RUT241220P02400000 | 2022-12-20 11:09AM EST | 2,400.00 | 554.48 | 476.00 | 500.00 | 0.00 | - | 1 | 2 | 9.15% |
| RUT241220P02500000 | 2022-12-20 11:09AM EST | 2,500.00 | 628.48 | 549.00 | 573.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02600000 | 2022-04-17 11:09PM EST | 2,600.00 | 580.71 | 672.00 | 696.00 | 0.00 | - | - | 10 | 0.00% |
| RUT241220P02650000 | 2022-03-29 1:16PM EST | 2,650.00 | 539.42 | 656.50 | 680.50 | 0.00 | - | - | 0 | 0.00% |
| RUT241220P02900000 | 2022-12-30 2:46PM EST | 2,900.00 | 957.60 | 812.00 | 836.00 | 0.00 | - | 1 | 502 | 0.00% |
| RUT241220P02950000 | 2022-12-22 3:09PM EST | 2,950.00 | 1,015.20 | 895.00 | 919.00 | 0.00 | - | - | 505 | 0.00% |
| RUT241220P03000000 | 2022-12-27 3:37PM EST | 3,000.00 | 1,043.10 | 901.00 | 925.00 | 0.00 | - | 5 | 507 | 0.00% |
| RUT241220P03050000 | 2022-12-27 3:30PM EST | 3,050.00 | 1,089.30 | 946.00 | 970.00 | 0.00 | - | 3 | 503 | 0.00% |
| RUT241220P03200000 | 2023-01-20 9:31AM EST | 3,200.00 | 1,168.50 | 1,081.00 | 1,105.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
