La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 095,72-0,53 (-0,03 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT250321C017500002024-05-17 1:35PM EDT1,750.00433.61431.20436.50+433.61-750031.76%
RUT250321C019700002024-04-16 10:33AM EDT1,970.00189.00262.40267.200.00--726.69%
RUT250321C019900002024-04-16 9:38AM EDT1,990.00180.10254.50258.000.00--326.92%
RUT250321C020000002024-05-17 1:34PM EDT2,000.00244.04242.20246.80+48.23+24.63%45096126.11%
RUT250321C020100002024-04-23 12:26PM EDT2,010.00190.23235.60240.200.00--125.93%
RUT250321C020200002024-04-18 9:54AM EDT2,020.00157.00229.10233.600.00--425.74%
RUT250321C020500002024-05-06 9:34AM EDT2,050.00194.29210.20214.600.00-15025.21%
RUT250321C020600002024-05-06 9:34AM EDT2,060.00188.74204.10208.400.00--125.04%
RUT250321C020700002024-05-07 12:13PM EDT2,070.00195.96198.00202.400.00-1624.88%
RUT250321C020800002024-05-07 12:13PM EDT2,080.00190.41192.10196.400.00-1624.71%
RUT250321C020900002024-05-14 9:30AM EDT2,090.00187.95186.30190.600.00-12624.56%
RUT250321C021000002024-05-14 9:30AM EDT2,100.00182.38181.10184.700.00-144224.38%
RUT250321C021100002024-05-01 1:02PM EDT2,110.00120.00175.50179.100.00--524.23%
RUT250321C021300002024-03-22 9:35AM EDT2,130.00190.40107.60111.000.00-5516.49%
RUT250321C021400002024-05-13 3:50PM EDT2,140.00145.60159.30162.800.00-111423.80%
RUT250321C021500002024-04-04 2:55PM EDT2,150.00162.00132.40135.800.00-6620.82%
RUT250321C021600002024-05-10 3:59PM EDT2,160.00133.20148.50152.400.00--523.51%
RUT250321C021700002024-05-09 3:44PM EDT2,170.00137.70143.60147.400.00-3323.38%
RUT250321C021800002024-05-15 12:24PM EDT2,180.00147.60138.70142.50+147.60--223.25%
RUT250321C021900002024-05-10 10:52AM EDT2,190.00121.20134.40137.700.00--523.12%
RUT250321C022000002024-05-09 1:16PM EDT2,200.00121.70129.30133.000.00-313822.99%
RUT250321C022100002024-04-15 2:08PM EDT2,210.0094.61130.40134.100.00--2023.61%
RUT250321C022500002024-05-16 11:46AM EDT2,250.00114.54108.30111.300.00-9001,30022.42%
RUT250321C023000002024-05-14 11:42AM EDT2,300.0089.6189.3092.400.00-501,62521.93%
RUT250321C023100002024-04-12 2:59PM EDT2,310.0070.7074.1078.100.00-2220.31%
RUT250321C023500002024-04-17 10:56AM EDT2,350.0049.0273.3076.000.00--121.50%
RUT250321C023700002024-04-12 11:39AM EDT2,370.0061.1057.8061.500.00-2220.03%
RUT250321C023800002024-04-19 2:30PM EDT2,380.0038.1064.8067.500.00-8821.30%
RUT250321C023900002024-04-12 1:54PM EDT2,390.0054.0053.0056.700.00-4419.96%
RUT250321C024000002024-05-16 9:48AM EDT2,400.0063.6259.5062.300.00-1015021.17%
RUT250321C024200002024-05-15 3:52PM EDT2,420.0060.3554.7057.500.00-21021.07%
RUT250321C024300002024-05-15 3:52PM EDT2,430.0057.9052.3055.200.00-4621.02%
RUT250321C024400002024-05-15 3:52PM EDT2,440.0055.6050.3053.000.00-2520.97%
RUT250321C024500002024-05-03 2:48PM EDT2,450.0041.9248.4050.800.00-1920.91%
RUT250321C024700002024-04-12 3:53PM EDT2,470.0037.8037.5040.800.00-21319.75%
RUT250321C025000002024-05-16 1:42PM EDT2,500.0041.3539.2041.300.00-6616620.70%
RUT250321C025500002024-05-03 2:48PM EDT2,550.0027.6631.1033.600.00-1120.57%
RUT250321C026500002024-04-03 3:06PM EDT2,650.0030.3017.6019.300.00-1119.67%
RUT250321C028000002024-05-16 10:10AM EDT2,800.0011.9010.9012.300.00-1120.57%
RUT250321C029000002024-03-21 11:28AM EDT2,900.0014.105.006.200.00--1719.60%
RUT250321C030000002024-05-02 10:14AM EDT3,000.004.305.206.200.00-1621.20%
RUT250321C031000002024-05-16 10:10AM EDT3,100.004.463.804.700.00-33021.71%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT250321P010500002024-05-15 11:32AM EDT1,050.002.602.404.200.00-12137.54%
RUT250321P011000002024-04-16 10:34AM EDT1,100.008.402.854.700.00-52535.90%
RUT250321P011500002024-05-16 1:29PM EDT1,150.003.203.704.80+3.20--333.81%
RUT250321P012000002024-04-24 9:59AM EDT1,200.008.204.505.600.00-1041032.52%
RUT250321P013000002024-05-03 1:44PM EDT1,300.009.206.307.500.00-252529.96%
RUT250321P015000002024-05-03 1:44PM EDT1,500.0017.3512.3013.700.00-253625.31%
RUT250321P015500002024-05-02 12:39PM EDT1,550.0023.4814.6016.100.00-101324.25%
RUT250321P016000002024-05-16 1:24PM EDT1,600.0017.9917.4019.100.00-18623.28%
RUT250321P016500002024-04-09 10:40AM EDT1,650.0033.2723.2025.400.00--30023.09%
RUT250321P016800002024-05-17 1:07PM EDT1,680.0024.3723.5025.40+24.37-750021.82%
RUT250321P017000002024-04-22 9:43AM EDT1,700.0054.9025.4027.500.00-1501,28221.51%
RUT250321P017500002024-04-11 9:34AM EDT1,750.0051.2435.4038.400.00-1221.85%
RUT250321P017600002024-04-30 2:26PM EDT1,760.0054.4032.0034.200.00-3152520.48%
RUT250321P018000002024-05-02 12:44PM EDT1,800.0059.1737.5039.800.00-10020019.86%
RUT250321P018500002024-04-05 2:03PM EDT1,850.0066.3861.4063.800.00-505021.83%
RUT250321P019000002024-05-01 1:29PM EDT1,900.0092.0055.1057.700.00-501,17718.28%
RUT250321P019500002024-05-17 1:34PM EDT1,950.0067.8066.5069.20+67.80-1017.49%
RUT250321P019900002024-05-02 3:45PM EDT1,990.00111.4077.1079.800.00-51516.84%
RUT250321P020000002024-05-17 9:55AM EDT2,000.0081.3079.9082.70+0.10+0.12%11,20316.68%
RUT250321P020300002024-03-15 12:52PM EDT2,030.00127.50135.30138.500.00--122.49%
RUT250321P020500002024-04-09 12:32PM EDT2,050.00118.10104.90108.500.00--12517.18%
RUT250321P020700002024-04-26 3:26PM EDT2,070.00147.50102.60105.400.00-6615.48%
RUT250321P020800002024-04-17 11:34AM EDT2,080.00180.90106.30109.100.00-1215.31%
RUT250321P020900002024-05-06 11:15AM EDT2,090.00134.45109.80112.800.00--215.13%
RUT250321P021000002024-05-06 11:25AM EDT2,100.00137.82113.90116.600.00-1268514.93%
RUT250321P021100002024-05-13 3:50PM EDT2,110.00135.60117.60120.600.00-31214.75%
RUT250321P021200002024-05-10 11:31AM EDT2,120.00141.08121.80124.600.00-2314.55%
RUT250321P021300002024-05-07 1:47PM EDT2,130.00144.02125.70128.800.00--614.36%
RUT250321P021400002024-05-09 1:22PM EDT2,140.00149.43130.20133.000.00-41914.15%
RUT250321P021500002024-05-14 11:25AM EDT2,150.00144.61134.60137.400.00-26113.94%
RUT250321P021600002024-05-09 1:20PM EDT2,160.00159.20138.80141.900.00-22613.73%
RUT250321P021700002024-05-09 1:28PM EDT2,170.00163.13143.60146.400.00-21013.49%
RUT250321P021800002024-05-07 2:51PM EDT2,180.00170.10148.30151.100.00--113.26%
RUT250321P021900002024-05-16 9:34AM EDT2,190.00151.90153.10155.900.00--1013.02%
RUT250321P022000002024-05-17 11:48AM EDT2,200.00160.42157.70160.90+3.43+2.18%81812.78%
RUT250321P022400002024-03-21 9:49AM EDT2,240.00193.50275.90281.900.00--425.50%
RUT250321P022500002024-05-16 11:46AM EDT2,250.00182.75184.10187.100.00-90090111.31%
RUT250321P023000002024-05-03 2:48PM EDT2,300.00259.25212.10216.200.00-119.07%
RUT250321P023600002024-04-01 12:36PM EDT2,360.00256.10308.10315.400.00-1418.10%
RUT250321P024000002024-05-03 2:48PM EDT2,400.00329.09277.60282.100.00-110.00%
RUT250321P026000002024-04-01 9:36AM EDT2,600.00423.90542.80547.500.00-5523.82%