^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
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
RUT241220C005000002023-05-30 12:28PM EDT500.001,266.081,233.901,278.00+5.26+0.42%1258.83%
RUT241220C014000002022-09-01 3:15PM EDT1,400.00579.85456.00480.000.00--132.79%
RUT241220C015000002023-05-05 10:15AM EDT1,500.00397.87400.00422.000.00-25025133.18%
RUT241220C016000002022-01-18 12:33PM EDT1,600.00659.90588.00612.000.00--162.63%
RUT241220C016500002022-12-16 1:42PM EDT1,650.00358.63421.00445.000.00-16845.67%
RUT241220C017000002023-03-23 10:20AM EDT1,700.00276.76290.50314.000.00-4551,68632.54%
RUT241220C017500002023-03-24 10:05AM EDT1,750.00222.44260.00284.000.00-110331.62%
RUT241220C018000002023-05-26 10:07AM EDT1,800.00217.00204.00227.000.00-16,01727.48%
RUT241220C018500002023-02-22 12:57PM EDT1,850.00316.56178.50194.500.00-52167626.04%
RUT241220C019000002023-05-05 11:46AM EDT1,900.00161.30157.00171.500.00-473225.50%
RUT241220C019500002023-05-08 3:42PM EDT1,950.00141.20133.20146.700.00-490524.57%
RUT241220C020000002023-03-29 12:27PM EDT2,000.00138.16118.00133.500.00-51,71224.79%
RUT241220C020500002023-04-06 12:54PM EDT2,050.00112.9798.00107.500.00-8015423.32%
RUT241220C021000002023-03-20 9:31AM EDT2,100.00101.00101.00114.400.00-142725.67%
RUT241220C021500002023-03-21 9:41AM EDT2,150.0099.0084.0092.700.00-216124.39%
RUT241220C022000002023-05-23 1:44PM EDT2,200.0071.8629.6069.600.00-2574322.62%
RUT241220C022500002022-10-24 1:50PM EDT2,250.00128.00149.50165.500.00-41436.03%
RUT241220C023000002023-01-17 1:01PM EDT2,300.00113.92123.80132.300.00-10010033.28%
RUT241220C023500002023-01-26 2:58PM EDT2,350.0081.1084.0093.500.00-2829.47%
RUT241220C024000002022-08-11 10:27AM EDT2,400.00164.70108.00124.000.00-15022934.61%
RUT241220C024500002023-04-13 10:23AM EDT2,450.0028.7112.0022.000.00-51919.72%
RUT241220C025000002022-11-08 4:59PM EDT2,500.0089.0063.5073.500.00-11229.81%
RUT241220C025500002023-05-23 10:27AM EDT2,550.0017.409.7014.500.00-11119.37%
RUT241220C026000002023-05-05 11:06AM EDT2,600.0011.307.6012.000.00-81719.32%
RUT241220C026500002023-05-05 11:06AM EDT2,650.009.205.909.900.00-91619.27%
RUT241220C027000002022-08-30 10:52AM EDT2,700.0060.0020.0060.000.00-130531.33%
RUT241220C027500002023-05-23 10:27AM EDT2,750.007.213.707.200.00-102319.43%
RUT241220C028000002023-05-23 10:27AM EDT2,800.005.942.859.600.00-1031621.12%
RUT241220C028500002023-04-13 10:23AM EDT2,850.005.430.009.600.00-51121.75%
RUT241220C029000002022-08-26 10:55AM EDT2,900.0046.0013.5023.500.00-19726.91%
RUT241220C029500002022-08-26 9:42AM EDT2,950.0044.5011.5021.500.00-1127.02%
RUT241220C030000002023-05-23 11:31AM EDT3,000.002.400.903.700.00-153920.14%
RUT241220C031000002022-12-28 11:45AM EDT3,100.007.900.4010.000.00--224.83%
RUT241220C031500002022-12-22 11:01AM EDT3,150.008.000.4010.000.00-16125.37%
RUT241220C032000002023-05-30 12:28PM EDT3,200.001.300.752.40-0.05-3.70%17320.85%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220P005000002023-05-30 12:28PM EDT500.003.201.954.70-0.20-5.88%126050.22%
RUT241220P006000002023-04-25 9:35AM EDT600.005.204.006.600.00-86,00845.84%
RUT241220P006500002023-03-09 1:33PM EDT650.003.981.508.300.00--144.46%
RUT241220P007500002023-03-09 1:37PM EDT750.005.904.5011.900.00--141.43%
RUT241220P008000002022-11-02 3:28PM EDT800.0019.6011.5019.500.00--343.05%
RUT241220P009000002023-03-20 11:25AM EDT900.0019.8011.6019.000.00-1637.25%
RUT241220P010000002023-05-12 2:41PM EDT1,000.0022.8617.0022.100.00-3501,20133.53%
RUT241220P010500002023-03-10 12:37PM EDT1,050.0019.8021.0029.300.00--8033.62%
RUT241220P011000002023-04-11 2:44PM EDT1,100.0028.7225.0031.700.00-2001,79331.93%
RUT241220P011500002022-12-19 10:33AM EDT1,150.0051.1130.5040.500.00-7031.93%
RUT241220P012000002023-03-31 3:32PM EDT1,200.0036.6931.0038.300.00-2042629.00%
RUT241220P012500002023-05-25 3:22PM EDT1,250.0043.1535.0041.500.00-4814927.45%
RUT241220P013000002023-05-12 3:45PM EDT1,300.0052.2741.3046.200.00-2511526.18%
RUT241220P013500002023-05-22 3:51PM EDT1,350.0050.5047.4051.900.00-53,51125.03%
RUT241220P014000002023-05-26 3:50PM EDT1,400.0059.1553.6061.600.00-4875124.47%
RUT241220P014500002022-12-01 12:50PM EDT1,450.0085.9993.00103.000.00-4751,26028.54%
RUT241220P015000002023-05-26 3:50PM EDT1,500.0074.3070.5086.300.00-485,45023.54%
RUT241220P015500002023-05-15 2:08PM EDT1,550.0094.0081.0090.000.00-2014921.57%
RUT241220P016000002023-05-30 11:54AM EDT1,600.0097.1692.50102.00-0.95-0.97%552,51920.63%
RUT241220P016500002023-05-15 2:08PM EDT1,650.00120.12104.40117.000.00-201,51419.88%
RUT241220P017000002023-04-06 12:54PM EDT1,700.00147.32131.00146.500.00-1306,59620.62%
RUT241220P017500002023-05-05 1:04PM EDT1,750.00159.30135.10147.300.00-21,75917.76%
RUT241220P018000002023-04-11 1:22PM EDT1,800.00170.02171.50187.500.00-3007,05419.19%
RUT241220P018500002023-05-23 1:44PM EDT1,850.00172.10172.70185.900.00-4092415.58%
RUT241220P019000002023-05-26 3:35PM EDT1,900.00196.46194.10207.000.00-402,26414.19%
RUT241220P019500002023-05-25 10:37AM EDT1,950.00239.64218.10232.300.00-1312.84%
RUT241220P020000002023-05-25 11:14AM EDT2,000.00262.42236.00260.000.00-512,62711.13%
RUT241220P020500002022-01-21 11:25AM EDT2,050.00322.50294.00318.000.00-2213.71%
RUT241220P021000002023-03-14 3:54PM EDT2,100.00324.76295.50319.000.00-1507070.00%
RUT241220P021500002022-12-19 4:49PM EDT2,150.00402.80313.00337.000.00-130.00%
RUT241220P022000002023-05-22 10:47AM EDT2,200.00365.61358.50381.000.00-1258080.00%
RUT241220P022500002023-03-24 3:00PM EDT2,250.00464.19387.00411.000.00-8200.00%
RUT241220P023000002023-05-02 1:18PM EDT2,300.00485.50427.30466.100.00-3360.00%
RUT241220P023500002022-04-08 10:41AM EDT2,350.00441.00496.00520.000.00-220.00%
RUT241220P024000002023-05-11 10:17AM EDT2,400.00567.90511.50545.700.00-130.00%
RUT241220P025000002022-12-20 12:09PM EDT2,500.00628.48549.00573.000.00-100.00%
RUT241220P026000002023-03-10 3:00PM EDT2,600.00687.15708.50732.500.00-1000.00%
RUT241220P026500002022-03-29 2:16PM EDT2,650.00539.42656.50680.500.00--00.00%
RUT241220P029000002022-12-30 3:46PM EDT2,900.00957.60764.50860.500.00-15020.00%
RUT241220P029500002022-12-22 4:09PM EDT2,950.001,015.20895.00919.000.00--5050.00%
RUT241220P030000002022-12-27 4:37PM EDT3,000.001,043.10902.00926.000.00-55070.00%
RUT241220P030500002022-12-27 4:30PM EDT3,050.001,089.30947.00971.000.00-35030.00%
RUT241220P032000002023-05-30 12:28PM EDT3,200.001,241.571,231.001,254.50-25.71-2.03%120.00%