La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 903,06+12,74 (+0,67 %)
À la clôture : 04:04PM 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
RUT241220C005000002023-01-11 9:31AM EST500.001,328.001,379.001,403.000.00--10.00%
RUT241220C014000002022-09-01 2:15PM EST1,400.00579.85456.00480.000.00--10.00%
RUT241220C015000002022-09-23 12:07PM EST1,500.00400.00456.00480.000.00-1123.98%
RUT241220C016000002022-01-18 11:33AM EST1,600.00659.90588.00612.000.00--146.97%
RUT241220C016500002022-12-16 12:42PM EST1,650.00358.63421.00445.000.00-16831.12%
RUT241220C017000002022-12-21 11:50AM EST1,700.00345.03369.00393.000.00-431,23128.41%
RUT241220C017500002022-12-16 4:14PM EST1,750.00295.00357.50381.500.00-2229.92%
RUT241220C018000002022-12-28 10:20AM EST1,800.00257.00320.00344.000.00-358528.58%
RUT241220C018500002023-01-11 2:56PM EST1,850.00282.85282.70327.200.00-6047629.22%
RUT241220C019000002023-01-26 11:09AM EST1,900.00263.21261.00285.00-15.15-5.44%10071027.22%
RUT241220C019500002022-12-22 12:52PM EST1,950.00191.68227.00251.000.00-1325.94%
RUT241220C020000002023-01-24 1:29PM EST2,000.00228.00204.40242.200.00-1001,02426.96%
RUT241220C020500002023-01-05 12:37PM EST2,050.00158.05187.00203.000.00-17424.95%
RUT241220C021000002022-01-25 11:05AM EST2,100.00276.70229.50253.000.00-25025231.34%
RUT241220C021500002023-01-26 11:09AM EST2,150.00144.07144.50166.20+21.64+17.68%1006124.52%
RUT241220C022000002023-01-26 12:47PM EST2,200.00135.00124.00139.00-15.75-10.45%341223.24%
RUT241220C022500002022-10-24 12:50PM EST2,250.00128.00149.50165.500.00-41427.19%
RUT241220C023000002023-01-17 12:01PM EST2,300.00113.9292.00102.000.00-10010021.95%
RUT241220C023500002023-01-26 1:58PM EST2,350.0081.1077.0087.00-23.90-22.76%21021.44%
RUT241220C024000002022-08-11 9:27AM EST2,400.00164.70108.00124.000.00-15022926.55%
RUT241220C024500002022-11-18 9:55AM EST2,450.00106.5056.0066.000.00-31921.02%
RUT241220C025000002022-11-08 3:59PM EST2,500.0089.0063.5073.500.00-11222.90%
RUT241220C025500002022-11-01 8:30AM EST2,550.0097.000.000.000.00-113.13%
RUT241220C026000002023-01-26 3:16PM EST2,600.0032.8025.5090.00-82.20-71.48%11426.73%
RUT241220C026500002023-01-26 3:16PM EST2,650.0026.7620.2036.30-14.62-35.33%1320.28%
RUT241220C027000002022-08-30 9:52AM EST2,700.0060.0020.0060.000.00-130524.60%
RUT241220C027500002022-08-26 8:43AM EST2,750.0071.0021.5031.500.00-11320.92%
RUT241220C028000002022-11-14 1:31PM EST2,800.0053.0323.0033.000.00-1032621.89%
RUT241220C028500002022-08-26 1:13PM EST2,850.0048.5016.0026.000.00-3621.22%
RUT241220C029000002022-08-26 9:55AM EST2,900.0046.0013.5023.500.00-19721.33%
RUT241220C029500002022-08-26 8:42AM EST2,950.0044.5011.5021.500.00-1121.49%
RUT241220C030000002023-01-23 12:07PM EST3,000.009.433.2011.000.00-20060519.19%
RUT241220C031000002022-12-28 10:45AM EST3,100.007.901.4010.000.00--219.89%
RUT241220C031500002022-12-22 10:01AM EST3,150.008.000.4010.000.00-16120.39%
RUT241220C032000002022-12-30 11:48AM EST3,200.005.200.059.000.00-57120.49%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220P005000002022-10-17 11:26AM EST500.008.441.4010.500.00--25054.50%
RUT241220P006000002022-10-17 10:54AM EST600.0013.404.0014.000.00--6,00050.18%
RUT241220P008000002022-11-02 2:28PM EST800.0019.6011.5019.500.00--341.51%
RUT241220P009000002022-12-15 9:30AM EST900.0023.0010.0020.000.00-1536.74%
RUT241220P010000002023-01-19 11:41AM EST1,000.0024.0013.4024.800.00-285134.02%
RUT241220P011000002023-01-23 9:30AM EST1,100.0028.0019.0028.000.00-11,64130.76%
RUT241220P011500002022-12-19 9:33AM EST1,150.0051.1130.5040.500.00-7031.97%
RUT241220P012000002022-12-14 12:31PM EST1,200.0051.3032.0042.000.00-159530.20%
RUT241220P012500002022-12-16 9:52AM EST1,250.0064.0037.5047.500.00-312129.30%
RUT241220P013500002023-01-25 9:56AM EST1,350.0054.0040.5050.000.00-203,31125.75%
RUT241220P014000002022-12-16 10:08AM EST1,400.0094.0058.0068.000.00-381926.80%
RUT241220P014500002022-12-01 11:50AM EST1,450.0085.9993.00103.000.00-4751,26029.82%
RUT241220P015000002023-01-24 10:57AM EST1,500.0078.0061.6077.300.00-176124.08%
RUT241220P015500002023-01-04 1:46PM EST1,550.00117.0670.5086.800.00-7014923.30%
RUT241220P016000002022-12-27 3:47PM EST1,600.00145.9180.4097.300.00-193522.54%
RUT241220P016500002022-12-23 10:19AM EST1,650.00158.93109.00125.000.00-11,49323.64%
RUT241220P017000002023-01-26 12:08PM EST1,700.00113.68103.60118.00-54.81-32.53%504,48120.64%
RUT241220P017500002023-01-23 1:05PM EST1,750.00133.80116.80131.000.00-272119.80%
RUT241220P018000002023-01-20 1:05PM EST1,800.00168.18131.30146.000.00-1001,70119.03%
RUT241220P018500002023-01-11 2:56PM EST1,850.00193.22147.10161.000.00-27052318.10%
RUT241220P019000002023-01-17 10:06AM EST1,900.00191.00164.20183.500.00-491,96617.74%
RUT241220P019500002022-10-11 2:27PM EST1,950.00345.77235.50259.500.00-2122.29%
RUT241220P020000002023-01-19 12:20PM EST2,000.00254.38200.00216.000.00-2751,45615.22%
RUT241220P020500002022-01-21 10:25AM EST2,050.00322.50294.00318.000.00-2221.93%
RUT241220P021000002022-12-19 2:00PM EST2,100.00370.60286.50310.500.00-253217.92%
RUT241220P021500002022-12-19 3:49PM EST2,150.00402.80313.00337.000.00-1316.97%
RUT241220P022000002022-12-19 3:49PM EST2,200.00433.90340.50364.500.00-173015.86%
RUT241220P022500002022-12-19 1:45PM EST2,250.00463.30370.00394.000.00--214.62%
RUT241220P023000002023-01-24 9:36AM EST2,300.00387.30331.90388.800.00-130.00%
RUT241220P023500002022-04-08 9:41AM EST2,350.00441.00496.00520.000.00-2219.90%
RUT241220P024000002022-12-20 11:09AM EST2,400.00554.48476.00500.000.00-129.15%
RUT241220P025000002022-12-20 11:09AM EST2,500.00628.48549.00573.000.00-100.00%
RUT241220P026000002022-04-17 11:09PM EST2,600.00580.71672.00696.000.00--100.00%
RUT241220P026500002022-03-29 1:16PM EST2,650.00539.42656.50680.500.00--00.00%
RUT241220P029000002022-12-30 2:46PM EST2,900.00957.60812.00836.000.00-15020.00%
RUT241220P029500002022-12-22 3:09PM EST2,950.001,015.20895.00919.000.00--5050.00%
RUT241220P030000002022-12-27 3:37PM EST3,000.001,043.10901.00925.000.00-55070.00%
RUT241220P030500002022-12-27 3:30PM EST3,050.001,089.30946.00970.000.00-35030.00%
RUT241220P032000002023-01-20 9:31AM EST3,200.001,168.501,081.001,105.000.00-110.00%