^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
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 12:00PM EDT950.00867.06881.00905.000.00-7942.24%
RUT251219C010000002023-05-24 2:40PM EDT1,000.00841.44840.50864.500.00-1141.32%
RUT251219C012000002023-05-23 10:14AM EDT1,200.00722.42682.50706.50+722.42--237.55%
RUT251219C013000002023-04-25 3:36PM EDT1,300.00583.16588.00611.500.00-1133.32%
RUT251219C015000002023-03-17 10:09AM EDT1,500.00469.35469.50493.500.00-1432.90%
RUT251219C016000002022-12-16 1:16PM EDT1,600.00451.00507.50531.500.00-3341.55%
RUT251219C017000002023-01-26 12:43PM EDT1,700.00446.07458.50482.000.00--37540.75%
RUT251219C017500002023-04-27 3:35PM EDT1,750.00315.00311.00335.000.00--5028.96%
RUT251219C018000002023-03-16 11:02AM EDT1,800.00292.50292.00316.000.00-6034029.08%
RUT251219C018500002023-04-06 12:54PM EDT1,850.00259.06238.50262.000.00-21021025.99%
RUT251219C019000002023-01-05 12:41PM EDT1,900.00284.63361.60457.600.00--20045.15%
RUT251219C019500002023-05-04 11:11AM EDT1,950.00174.00209.00233.000.00-245226.56%
RUT251219C020000002023-05-24 2:40PM EDT2,000.00190.51190.50206.500.00-12,50525.63%
RUT251219C021000002023-01-11 4:25PM EDT2,100.00233.50253.50277.500.00--38034.51%
RUT251219C021500002023-02-02 11:52AM EDT2,150.00273.81244.50268.000.00-163834.88%
RUT251219C022000002023-05-04 11:11AM EDT2,200.0089.50116.00132.000.00-131923.70%
RUT251219C022500002023-05-04 12:08PM EDT2,250.0081.46101.00117.000.00-1923.29%
RUT251219C023000002023-05-25 11:22AM EDT2,300.0088.3090.50100.500.00-461,14922.61%
RUT251219C023500002023-05-04 12:08PM EDT2,350.0061.4678.0088.000.00-110422.22%
RUT251219C025000002023-03-09 10:55AM EDT2,500.0098.0047.5057.500.00-1221.16%
RUT251219C025500002023-01-31 1:35PM EDT2,550.0093.5079.60118.900.00-3528.81%
RUT251219C027000002023-05-25 12:00PM EDT2,700.0025.9124.0034.000.00-3420.53%
RUT251219C027500002023-05-25 11:16AM EDT2,750.0021.9419.5029.50+21.94--420.36%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT251219P009500002023-05-25 12:00PM EDT950.0029.9023.0031.500.00-81431.01%
RUT251219P010000002023-05-24 2:40PM EDT1,000.0033.2726.5036.500.00-11130.17%
RUT251219P010500002023-04-24 1:03PM EDT1,050.0036.5232.0048.500.00--130.74%
RUT251219P011000002023-04-11 10:27AM EDT1,100.0043.3242.0048.600.00-30041228.65%
RUT251219P011500002023-05-04 2:31PM EDT1,150.0054.0041.5051.500.00-1827.17%
RUT251219P012000002023-04-24 1:03PM EDT1,200.0052.0247.9067.300.00-120227.84%
RUT251219P012500002023-05-25 3:24PM EDT1,250.0062.8154.0064.000.00-191925.30%
RUT251219P013500002023-05-12 10:59AM EDT1,350.0082.1069.5079.500.00--323.57%
RUT251219P014000002023-05-24 3:29PM EDT1,400.0090.0078.5088.500.00-1,0721,19722.74%
RUT251219P014500002023-03-31 11:27AM EDT1,450.0096.1392.00102.000.00-2422.35%
RUT251219P015000002023-05-25 3:24PM EDT1,500.00109.1899.00109.000.00-1947121.10%
RUT251219P016000002023-02-07 2:20PM EDT1,600.00105.00111.50127.500.00-17718.88%
RUT251219P017000002023-05-12 1:02PM EDT1,700.00179.74148.50164.500.00-2502,17518.00%
RUT251219P017500002023-04-27 3:35PM EDT1,750.00197.00164.00180.000.00-5035017.06%
RUT251219P018000002023-01-10 4:43PM EDT1,800.00213.16161.10173.000.00--65013.99%
RUT251219P018500002023-04-06 12:54PM EDT1,850.00237.06215.00239.000.00-21021017.19%
RUT251219P019000002023-04-19 11:37AM EDT1,900.00229.14222.00244.400.00-9027014.86%
RUT251219P019500002023-01-25 12:10PM EDT1,950.00243.11206.00230.000.00-25545010.27%
RUT251219P020000002023-05-24 2:40PM EDT2,000.00282.73259.00283.000.00-12,69411.81%
RUT251219P020500002023-05-11 9:41AM EDT2,050.00328.71282.50306.500.00-20219.96%
RUT251219P021000002023-02-02 12:23PM EDT2,100.00245.50244.00267.000.00--50.00%
RUT251219P021500002023-05-02 11:32AM EDT2,150.00398.59335.00359.000.00-16330.00%
RUT251219P023000002023-02-17 4:24PM EDT2,300.00350.00489.00513.000.00-1,1001,1000.00%
RUT251219P024500002023-05-12 1:56PM EDT2,450.00597.06524.50548.500.00-10110.00%
RUT251219P025000002023-05-12 1:56PM EDT2,500.00634.93560.50584.500.00-1000.00%
RUT251219P025500002023-04-27 10:32AM EDT2,550.00662.68597.50621.500.00-1000.00%
RUT251219P026000002023-01-30 10:42AM EDT2,600.00569.000.000.000.00-100.00%
RUT251219P027000002023-05-25 12:00PM EDT2,700.00759.66714.00738.000.00-330.00%
RUT251219P027500002023-05-25 11:16AM EDT2,750.00799.03754.50778.500.00-460.00%