La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 800,90-0,26 (-0,01 %)
À partir de 11:31AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT251219C009500002023-05-25 11:00AM EST950.00867.06919.00943.000.00-7949.93%
RUT251219C010000002023-07-03 12:08PM EST1,000.00972.191,025.501,050.000.00-1173.27%
RUT251219C012000002023-10-25 1:31PM EST1,200.00577.55692.00716.000.00-1239.74%
RUT251219C012500002023-08-04 8:51AM EST1,250.00832.20777.90791.000.00-1454.20%
RUT251219C013000002023-04-25 2:36PM EST1,300.00583.16588.00611.500.00-1133.93%
RUT251219C014000002023-08-08 2:34PM EST1,400.00693.60606.00615.900.00--142.56%
RUT251219C015000002023-11-20 11:41AM EST1,500.00471.20459.90467.200.00-1631.25%
RUT251219C016000002023-11-03 12:47PM EST1,600.00367.27390.30397.900.00-2529.62%
RUT251219C016500002023-11-01 12:07PM EST1,650.00261.00356.30363.400.00-130128.68%
RUT251219C017000002023-10-27 2:54PM EST1,700.00229.50324.10346.500.00-339529.45%
RUT251219C017500002023-10-12 11:15AM EST1,750.00279.00222.50246.500.00-15021.71%
RUT251219C018000002023-10-17 2:40PM EST1,800.00274.00249.50254.600.00-5042024.75%
RUT251219C018500002023-11-13 3:48PM EST1,850.00183.20237.60244.300.00-323525.77%
RUT251219C019000002023-11-24 11:43AM EST1,900.00222.29213.90216.400.00-3001,17024.93%
RUT251219C019500002023-11-09 12:27PM EST1,950.00145.10189.60193.100.00-292924.40%
RUT251219C020000002023-11-10 10:34AM EST2,000.00115.00167.40170.700.00-103,59523.83%
RUT251219C020500002023-11-13 11:45AM EST2,050.00107.40146.90150.100.00-1723.29%
RUT251219C021000002023-11-27 10:39AM EST2,100.00131.20128.60132.000.00-143922.86%
RUT251219C021500002023-08-22 10:53AM EST2,150.00171.25129.90135.700.00-2666524.55%
RUT251219C022000002023-11-21 9:36AM EST2,200.0098.5096.4099.700.00-132121.98%
RUT251219C022500002023-11-27 1:09PM EST2,250.0084.6982.6085.700.00-41321.56%
RUT251219C023000002023-11-03 8:36AM EST2,300.0066.4070.9073.900.00-41,15421.23%
RUT251219C023500002023-09-06 12:30PM EST2,350.00107.0059.5062.600.00-110420.82%
RUT251219C024000002023-11-22 10:40AM EST2,400.0054.8051.4053.900.00-110820.60%
RUT251219C024500002023-11-16 12:11PM EST2,450.0039.9043.6045.600.00-1520.30%
RUT251219C025000002023-11-27 3:23PM EST2,500.0039.0037.0039.000.00-269120.12%
RUT251219C025500002023-11-16 12:13PM EST2,550.0028.8031.2033.200.00-1819.93%
RUT251219C026000002023-11-08 11:42AM EST2,600.0019.4026.2028.100.00-101419.75%
RUT251219C026500002023-11-27 10:24AM EST2,650.0022.8022.3024.000.00-12119.63%
RUT251219C027000002023-11-06 11:04AM EST2,700.0016.8118.5020.300.00-1819.49%
RUT251219C027500002023-11-27 1:09PM EST2,750.0016.9215.6017.300.00-44719.40%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT251219P009500002023-05-25 11:00AM EST950.0029.9019.3025.000.00-81433.04%
RUT251219P010000002023-11-27 12:49PM EST1,000.0020.5118.9020.400.00-238529.28%
RUT251219P010500002023-07-06 9:11AM EST1,050.0027.8023.8028.400.00--129.73%
RUT251219P011000002023-10-05 3:09PM EST1,100.0030.8023.0033.000.00-2555028.87%
RUT251219P011500002023-08-03 10:46AM EST1,150.0033.0026.7029.800.00-202526.03%
RUT251219P012000002023-10-26 10:21AM EST1,200.0046.0031.3033.200.00-1024.89%
RUT251219P012500002023-10-12 2:55PM EST1,250.0043.8737.5047.500.00-14025.88%
RUT251219P013000002023-10-24 12:55PM EST1,300.0059.0140.7046.500.00-8001,34723.69%
RUT251219P013500002023-11-17 11:03AM EST1,350.0048.8047.7049.600.00-610022.28%
RUT251219P014000002023-11-22 2:39PM EST1,400.0055.5053.9056.400.00-103,37021.43%
RUT251219P014500002023-10-30 9:20AM EST1,450.0090.7961.5064.200.00-8068820.61%
RUT251219P015000002023-10-27 10:03AM EST1,500.00103.2064.0074.000.00-3501,32719.93%
RUT251219P015500002023-11-15 3:12PM EST1,550.0080.1079.5082.400.00-5691918.94%
RUT251219P016000002023-11-22 11:10AM EST1,600.0091.7090.3093.000.00-21,00818.09%
RUT251219P016500002023-11-14 2:43PM EST1,650.00104.90102.10105.000.00-677017.25%
RUT251219P017000002023-11-27 10:27AM EST1,700.00116.00115.20118.100.00-793,12216.37%
RUT251219P017500002023-11-14 12:35PM EST1,750.00134.50129.90132.700.00-3001,73415.47%
RUT251219P018000002023-10-20 2:28PM EST1,800.00199.15149.40151.800.00-11,57314.80%
RUT251219P018500002023-11-27 1:28PM EST1,850.00164.91164.00167.300.00-28594613.56%
RUT251219P019000002023-11-06 3:57PM EST1,900.00210.71183.80186.700.00-9552,86812.42%
RUT251219P019500002023-10-25 8:59AM EST1,950.00275.910.000.000.00-100.00%
RUT251219P020000002023-11-07 3:45PM EST2,000.00260.20227.90231.300.00-514,0929.46%
RUT251219P020500002023-06-23 2:23PM EST2,050.00259.60201.00218.700.00-6270.00%
RUT251219P021000002023-11-27 10:24AM EST2,100.00281.24279.20282.600.00-1510.00%
RUT251219P021500002023-10-10 11:17AM EST2,150.00321.50354.40359.300.00-132,7329.15%
RUT251219P023000002023-08-30 2:10PM EST2,300.00340.26399.00423.000.00-101,1000.00%
RUT251219P023500002023-07-27 11:02AM EST2,350.00333.03387.30399.900.00-1000.00%
RUT251219P024000002023-10-19 1:56PM EST2,400.00536.91475.20480.600.00-10970.00%
RUT251219P024500002023-06-01 2:53PM EST2,450.00550.92423.50447.000.00-10110.00%
RUT251219P025000002023-11-27 10:24AM EST2,500.00549.68547.60555.300.00-1150.00%
RUT251219P025500002023-04-27 9:32AM EST2,550.00662.68597.50621.500.00-1000.00%
RUT251219P026000002023-10-20 8:45AM EST2,600.00707.05629.40634.900.00-180.00%
RUT251219P027000002023-09-21 3:08PM EST2,700.00706.68793.00817.000.00-130.00%
RUT251219P027500002023-06-12 11:35AM EST2,750.00677.51612.00636.000.00-170.00%