^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2023-05-25 12:00PM EDT | 950.00 | 867.06 | 881.00 | 905.00 | 0.00 | - | 7 | 9 | 42.24% |
| RUT251219C01000000 | 2023-05-24 2:40PM EDT | 1,000.00 | 841.44 | 840.50 | 864.50 | 0.00 | - | 1 | 1 | 41.32% |
| RUT251219C01200000 | 2023-05-23 10:14AM EDT | 1,200.00 | 722.42 | 682.50 | 706.50 | +722.42 | - | - | 2 | 37.55% |
| RUT251219C01300000 | 2023-04-25 3:36PM EDT | 1,300.00 | 583.16 | 588.00 | 611.50 | 0.00 | - | 1 | 1 | 33.32% |
| RUT251219C01500000 | 2023-03-17 10:09AM EDT | 1,500.00 | 469.35 | 469.50 | 493.50 | 0.00 | - | 1 | 4 | 32.90% |
| RUT251219C01600000 | 2022-12-16 1:16PM EDT | 1,600.00 | 451.00 | 507.50 | 531.50 | 0.00 | - | 3 | 3 | 41.55% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 1,700.00 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 40.75% |
| RUT251219C01750000 | 2023-04-27 3:35PM EDT | 1,750.00 | 315.00 | 311.00 | 335.00 | 0.00 | - | - | 50 | 28.96% |
| RUT251219C01800000 | 2023-03-16 11:02AM EDT | 1,800.00 | 292.50 | 292.00 | 316.00 | 0.00 | - | 60 | 340 | 29.08% |
| RUT251219C01850000 | 2023-04-06 12:54PM EDT | 1,850.00 | 259.06 | 238.50 | 262.00 | 0.00 | - | 210 | 210 | 25.99% |
| RUT251219C01900000 | 2023-01-05 12:41PM EDT | 1,900.00 | 284.63 | 361.60 | 457.60 | 0.00 | - | - | 200 | 45.15% |
| RUT251219C01950000 | 2023-05-04 11:11AM EDT | 1,950.00 | 174.00 | 209.00 | 233.00 | 0.00 | - | 2 | 452 | 26.56% |
| RUT251219C02000000 | 2023-05-24 2:40PM EDT | 2,000.00 | 190.51 | 190.50 | 206.50 | 0.00 | - | 1 | 2,505 | 25.63% |
| RUT251219C02100000 | 2023-01-11 4:25PM EDT | 2,100.00 | 233.50 | 253.50 | 277.50 | 0.00 | - | - | 380 | 34.51% |
| RUT251219C02150000 | 2023-02-02 11:52AM EDT | 2,150.00 | 273.81 | 244.50 | 268.00 | 0.00 | - | 1 | 638 | 34.88% |
| RUT251219C02200000 | 2023-05-04 11:11AM EDT | 2,200.00 | 89.50 | 116.00 | 132.00 | 0.00 | - | 1 | 319 | 23.70% |
| RUT251219C02250000 | 2023-05-04 12:08PM EDT | 2,250.00 | 81.46 | 101.00 | 117.00 | 0.00 | - | 1 | 9 | 23.29% |
| RUT251219C02300000 | 2023-05-25 11:22AM EDT | 2,300.00 | 88.30 | 90.50 | 100.50 | 0.00 | - | 46 | 1,149 | 22.61% |
| RUT251219C02350000 | 2023-05-04 12:08PM EDT | 2,350.00 | 61.46 | 78.00 | 88.00 | 0.00 | - | 1 | 104 | 22.22% |
| RUT251219C02500000 | 2023-03-09 10:55AM EDT | 2,500.00 | 98.00 | 47.50 | 57.50 | 0.00 | - | 1 | 2 | 21.16% |
| RUT251219C02550000 | 2023-01-31 1:35PM EDT | 2,550.00 | 93.50 | 79.60 | 118.90 | 0.00 | - | 3 | 5 | 28.81% |
| RUT251219C02700000 | 2023-05-25 12:00PM EDT | 2,700.00 | 25.91 | 24.00 | 34.00 | 0.00 | - | 3 | 4 | 20.53% |
| RUT251219C02750000 | 2023-05-25 11:16AM EDT | 2,750.00 | 21.94 | 19.50 | 29.50 | +21.94 | - | - | 4 | 20.36% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2023-05-25 12:00PM EDT | 950.00 | 29.90 | 23.00 | 31.50 | 0.00 | - | 8 | 14 | 31.01% |
| RUT251219P01000000 | 2023-05-24 2:40PM EDT | 1,000.00 | 33.27 | 26.50 | 36.50 | 0.00 | - | 1 | 11 | 30.17% |
| RUT251219P01050000 | 2023-04-24 1:03PM EDT | 1,050.00 | 36.52 | 32.00 | 48.50 | 0.00 | - | - | 1 | 30.74% |
| RUT251219P01100000 | 2023-04-11 10:27AM EDT | 1,100.00 | 43.32 | 42.00 | 48.60 | 0.00 | - | 300 | 412 | 28.65% |
| RUT251219P01150000 | 2023-05-04 2:31PM EDT | 1,150.00 | 54.00 | 41.50 | 51.50 | 0.00 | - | 1 | 8 | 27.17% |
| RUT251219P01200000 | 2023-04-24 1:03PM EDT | 1,200.00 | 52.02 | 47.90 | 67.30 | 0.00 | - | 1 | 202 | 27.84% |
| RUT251219P01250000 | 2023-05-25 3:24PM EDT | 1,250.00 | 62.81 | 54.00 | 64.00 | 0.00 | - | 19 | 19 | 25.30% |
| RUT251219P01350000 | 2023-05-12 10:59AM EDT | 1,350.00 | 82.10 | 69.50 | 79.50 | 0.00 | - | - | 3 | 23.57% |
| RUT251219P01400000 | 2023-05-24 3:29PM EDT | 1,400.00 | 90.00 | 78.50 | 88.50 | 0.00 | - | 1,072 | 1,197 | 22.74% |
| RUT251219P01450000 | 2023-03-31 11:27AM EDT | 1,450.00 | 96.13 | 92.00 | 102.00 | 0.00 | - | 2 | 4 | 22.35% |
| RUT251219P01500000 | 2023-05-25 3:24PM EDT | 1,500.00 | 109.18 | 99.00 | 109.00 | 0.00 | - | 19 | 471 | 21.10% |
| RUT251219P01600000 | 2023-02-07 2:20PM EDT | 1,600.00 | 105.00 | 111.50 | 127.50 | 0.00 | - | 1 | 77 | 18.88% |
| RUT251219P01700000 | 2023-05-12 1:02PM EDT | 1,700.00 | 179.74 | 148.50 | 164.50 | 0.00 | - | 250 | 2,175 | 18.00% |
| RUT251219P01750000 | 2023-04-27 3:35PM EDT | 1,750.00 | 197.00 | 164.00 | 180.00 | 0.00 | - | 50 | 350 | 17.06% |
| RUT251219P01800000 | 2023-01-10 4:43PM EDT | 1,800.00 | 213.16 | 161.10 | 173.00 | 0.00 | - | - | 650 | 13.99% |
| RUT251219P01850000 | 2023-04-06 12:54PM EDT | 1,850.00 | 237.06 | 215.00 | 239.00 | 0.00 | - | 210 | 210 | 17.19% |
| RUT251219P01900000 | 2023-04-19 11:37AM EDT | 1,900.00 | 229.14 | 222.00 | 244.40 | 0.00 | - | 90 | 270 | 14.86% |
| RUT251219P01950000 | 2023-01-25 12:10PM EDT | 1,950.00 | 243.11 | 206.00 | 230.00 | 0.00 | - | 255 | 450 | 10.27% |
| RUT251219P02000000 | 2023-05-24 2:40PM EDT | 2,000.00 | 282.73 | 259.00 | 283.00 | 0.00 | - | 1 | 2,694 | 11.81% |
| RUT251219P02050000 | 2023-05-11 9:41AM EDT | 2,050.00 | 328.71 | 282.50 | 306.50 | 0.00 | - | 20 | 21 | 9.96% |
| RUT251219P02100000 | 2023-02-02 12:23PM EDT | 2,100.00 | 245.50 | 244.00 | 267.00 | 0.00 | - | - | 5 | 0.00% |
| RUT251219P02150000 | 2023-05-02 11:32AM EDT | 2,150.00 | 398.59 | 335.00 | 359.00 | 0.00 | - | 1 | 633 | 0.00% |
| RUT251219P02300000 | 2023-02-17 4:24PM EDT | 2,300.00 | 350.00 | 489.00 | 513.00 | 0.00 | - | 1,100 | 1,100 | 0.00% |
| RUT251219P02450000 | 2023-05-12 1:56PM EDT | 2,450.00 | 597.06 | 524.50 | 548.50 | 0.00 | - | 10 | 11 | 0.00% |
| RUT251219P02500000 | 2023-05-12 1:56PM EDT | 2,500.00 | 634.93 | 560.50 | 584.50 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02600000 | 2023-01-30 10:42AM EDT | 2,600.00 | 569.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02700000 | 2023-05-25 12:00PM EDT | 2,700.00 | 759.66 | 714.00 | 738.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02750000 | 2023-05-25 11:16AM EDT | 2,750.00 | 799.03 | 754.50 | 778.50 | 0.00 | - | 4 | 6 | 0.00% |
© 2023 Yahoo. Tous droits réservés.