La bourse est fermée
Dow Jones
35 517,56 +184,09 (+0,52 %) Nasdaq
14 298,44 +57,42 (+0,40 %) Nikkei 225
33 408,39 -39,28 (-0,12 %) EUR/USD
1,1000 +0,0041 (+0,37 %) HANG SENG
17 354,14 -170,92 (-0,98 %) Bitcoin EUR
34 401,29 +785,61 (+2,34 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EST. Marché ouvert.
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 11:00AM EST | 950.00 | 867.06 | 919.00 | 943.00 | 0.00 | - | 7 | 9 | 49.93% |
| RUT251219C01000000 | 2023-07-03 12:08PM EST | 1,000.00 | 972.19 | 1,025.50 | 1,050.00 | 0.00 | - | 1 | 1 | 73.27% |
| RUT251219C01200000 | 2023-10-25 1:31PM EST | 1,200.00 | 577.55 | 692.00 | 716.00 | 0.00 | - | 1 | 2 | 39.74% |
| RUT251219C01250000 | 2023-08-04 8:51AM EST | 1,250.00 | 832.20 | 777.90 | 791.00 | 0.00 | - | 1 | 4 | 54.20% |
| RUT251219C01300000 | 2023-04-25 2:36PM EST | 1,300.00 | 583.16 | 588.00 | 611.50 | 0.00 | - | 1 | 1 | 33.93% |
| RUT251219C01400000 | 2023-08-08 2:34PM EST | 1,400.00 | 693.60 | 606.00 | 615.90 | 0.00 | - | - | 1 | 42.56% |
| RUT251219C01500000 | 2023-11-20 11:41AM EST | 1,500.00 | 471.20 | 459.90 | 467.20 | 0.00 | - | 1 | 6 | 31.25% |
| RUT251219C01600000 | 2023-11-03 12:47PM EST | 1,600.00 | 367.27 | 390.30 | 397.90 | 0.00 | - | 2 | 5 | 29.62% |
| RUT251219C01650000 | 2023-11-01 12:07PM EST | 1,650.00 | 261.00 | 356.30 | 363.40 | 0.00 | - | 1 | 301 | 28.68% |
| RUT251219C01700000 | 2023-10-27 2:54PM EST | 1,700.00 | 229.50 | 324.10 | 346.50 | 0.00 | - | 3 | 395 | 29.45% |
| RUT251219C01750000 | 2023-10-12 11:15AM EST | 1,750.00 | 279.00 | 222.50 | 246.50 | 0.00 | - | 1 | 50 | 21.71% |
| RUT251219C01800000 | 2023-10-17 2:40PM EST | 1,800.00 | 274.00 | 249.50 | 254.60 | 0.00 | - | 50 | 420 | 24.75% |
| RUT251219C01850000 | 2023-11-13 3:48PM EST | 1,850.00 | 183.20 | 237.60 | 244.30 | 0.00 | - | 3 | 235 | 25.77% |
| RUT251219C01900000 | 2023-11-24 11:43AM EST | 1,900.00 | 222.29 | 213.90 | 216.40 | 0.00 | - | 300 | 1,170 | 24.93% |
| RUT251219C01950000 | 2023-11-09 12:27PM EST | 1,950.00 | 145.10 | 189.60 | 193.10 | 0.00 | - | 2 | 929 | 24.40% |
| RUT251219C02000000 | 2023-11-10 10:34AM EST | 2,000.00 | 115.00 | 167.40 | 170.70 | 0.00 | - | 10 | 3,595 | 23.83% |
| RUT251219C02050000 | 2023-11-13 11:45AM EST | 2,050.00 | 107.40 | 146.90 | 150.10 | 0.00 | - | 1 | 7 | 23.29% |
| RUT251219C02100000 | 2023-11-27 10:39AM EST | 2,100.00 | 131.20 | 128.60 | 132.00 | 0.00 | - | 1 | 439 | 22.86% |
| RUT251219C02150000 | 2023-08-22 10:53AM EST | 2,150.00 | 171.25 | 129.90 | 135.70 | 0.00 | - | 26 | 665 | 24.55% |
| RUT251219C02200000 | 2023-11-21 9:36AM EST | 2,200.00 | 98.50 | 96.40 | 99.70 | 0.00 | - | 1 | 321 | 21.98% |
| RUT251219C02250000 | 2023-11-27 1:09PM EST | 2,250.00 | 84.69 | 82.60 | 85.70 | 0.00 | - | 4 | 13 | 21.56% |
| RUT251219C02300000 | 2023-11-03 8:36AM EST | 2,300.00 | 66.40 | 70.90 | 73.90 | 0.00 | - | 4 | 1,154 | 21.23% |
| RUT251219C02350000 | 2023-09-06 12:30PM EST | 2,350.00 | 107.00 | 59.50 | 62.60 | 0.00 | - | 1 | 104 | 20.82% |
| RUT251219C02400000 | 2023-11-22 10:40AM EST | 2,400.00 | 54.80 | 51.40 | 53.90 | 0.00 | - | 1 | 108 | 20.60% |
| RUT251219C02450000 | 2023-11-16 12:11PM EST | 2,450.00 | 39.90 | 43.60 | 45.60 | 0.00 | - | 1 | 5 | 20.30% |
| RUT251219C02500000 | 2023-11-27 3:23PM EST | 2,500.00 | 39.00 | 37.00 | 39.00 | 0.00 | - | 2 | 691 | 20.12% |
| RUT251219C02550000 | 2023-11-16 12:13PM EST | 2,550.00 | 28.80 | 31.20 | 33.20 | 0.00 | - | 1 | 8 | 19.93% |
| RUT251219C02600000 | 2023-11-08 11:42AM EST | 2,600.00 | 19.40 | 26.20 | 28.10 | 0.00 | - | 10 | 14 | 19.75% |
| RUT251219C02650000 | 2023-11-27 10:24AM EST | 2,650.00 | 22.80 | 22.30 | 24.00 | 0.00 | - | 1 | 21 | 19.63% |
| RUT251219C02700000 | 2023-11-06 11:04AM EST | 2,700.00 | 16.81 | 18.50 | 20.30 | 0.00 | - | 1 | 8 | 19.49% |
| RUT251219C02750000 | 2023-11-27 1:09PM EST | 2,750.00 | 16.92 | 15.60 | 17.30 | 0.00 | - | 4 | 47 | 19.40% |
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 11:00AM EST | 950.00 | 29.90 | 19.30 | 25.00 | 0.00 | - | 8 | 14 | 33.04% |
| RUT251219P01000000 | 2023-11-27 12:49PM EST | 1,000.00 | 20.51 | 18.90 | 20.40 | 0.00 | - | 2 | 385 | 29.28% |
| RUT251219P01050000 | 2023-07-06 9:11AM EST | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 29.73% |
| RUT251219P01100000 | 2023-10-05 3:09PM EST | 1,100.00 | 30.80 | 23.00 | 33.00 | 0.00 | - | 25 | 550 | 28.87% |
| RUT251219P01150000 | 2023-08-03 10:46AM EST | 1,150.00 | 33.00 | 26.70 | 29.80 | 0.00 | - | 20 | 25 | 26.03% |
| RUT251219P01200000 | 2023-10-26 10:21AM EST | 1,200.00 | 46.00 | 31.30 | 33.20 | 0.00 | - | 1 | 0 | 24.89% |
| RUT251219P01250000 | 2023-10-12 2:55PM EST | 1,250.00 | 43.87 | 37.50 | 47.50 | 0.00 | - | 1 | 40 | 25.88% |
| RUT251219P01300000 | 2023-10-24 12:55PM EST | 1,300.00 | 59.01 | 40.70 | 46.50 | 0.00 | - | 800 | 1,347 | 23.69% |
| RUT251219P01350000 | 2023-11-17 11:03AM EST | 1,350.00 | 48.80 | 47.70 | 49.60 | 0.00 | - | 6 | 100 | 22.28% |
| RUT251219P01400000 | 2023-11-22 2:39PM EST | 1,400.00 | 55.50 | 53.90 | 56.40 | 0.00 | - | 10 | 3,370 | 21.43% |
| RUT251219P01450000 | 2023-10-30 9:20AM EST | 1,450.00 | 90.79 | 61.50 | 64.20 | 0.00 | - | 80 | 688 | 20.61% |
| RUT251219P01500000 | 2023-10-27 10:03AM EST | 1,500.00 | 103.20 | 64.00 | 74.00 | 0.00 | - | 350 | 1,327 | 19.93% |
| RUT251219P01550000 | 2023-11-15 3:12PM EST | 1,550.00 | 80.10 | 79.50 | 82.40 | 0.00 | - | 56 | 919 | 18.94% |
| RUT251219P01600000 | 2023-11-22 11:10AM EST | 1,600.00 | 91.70 | 90.30 | 93.00 | 0.00 | - | 2 | 1,008 | 18.09% |
| RUT251219P01650000 | 2023-11-14 2:43PM EST | 1,650.00 | 104.90 | 102.10 | 105.00 | 0.00 | - | 6 | 770 | 17.25% |
| RUT251219P01700000 | 2023-11-27 10:27AM EST | 1,700.00 | 116.00 | 115.20 | 118.10 | 0.00 | - | 79 | 3,122 | 16.37% |
| RUT251219P01750000 | 2023-11-14 12:35PM EST | 1,750.00 | 134.50 | 129.90 | 132.70 | 0.00 | - | 300 | 1,734 | 15.47% |
| RUT251219P01800000 | 2023-10-20 2:28PM EST | 1,800.00 | 199.15 | 149.40 | 151.80 | 0.00 | - | 1 | 1,573 | 14.80% |
| RUT251219P01850000 | 2023-11-27 1:28PM EST | 1,850.00 | 164.91 | 164.00 | 167.30 | 0.00 | - | 285 | 946 | 13.56% |
| RUT251219P01900000 | 2023-11-06 3:57PM EST | 1,900.00 | 210.71 | 183.80 | 186.70 | 0.00 | - | 955 | 2,868 | 12.42% |
| RUT251219P01950000 | 2023-10-25 8:59AM EST | 1,950.00 | 275.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02000000 | 2023-11-07 3:45PM EST | 2,000.00 | 260.20 | 227.90 | 231.30 | 0.00 | - | 51 | 4,092 | 9.46% |
| RUT251219P02050000 | 2023-06-23 2:23PM EST | 2,050.00 | 259.60 | 201.00 | 218.70 | 0.00 | - | 6 | 27 | 0.00% |
| RUT251219P02100000 | 2023-11-27 10:24AM EST | 2,100.00 | 281.24 | 279.20 | 282.60 | 0.00 | - | 1 | 51 | 0.00% |
| RUT251219P02150000 | 2023-10-10 11:17AM EST | 2,150.00 | 321.50 | 354.40 | 359.30 | 0.00 | - | 13 | 2,732 | 9.15% |
| RUT251219P02300000 | 2023-08-30 2:10PM EST | 2,300.00 | 340.26 | 399.00 | 423.00 | 0.00 | - | 10 | 1,100 | 0.00% |
| RUT251219P02350000 | 2023-07-27 11:02AM EST | 2,350.00 | 333.03 | 387.30 | 399.90 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02400000 | 2023-10-19 1:56PM EST | 2,400.00 | 536.91 | 475.20 | 480.60 | 0.00 | - | 10 | 97 | 0.00% |
| RUT251219P02450000 | 2023-06-01 2:53PM EST | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 0.00% |
| RUT251219P02500000 | 2023-11-27 10:24AM EST | 2,500.00 | 549.68 | 547.60 | 555.30 | 0.00 | - | 1 | 15 | 0.00% |
| RUT251219P02550000 | 2023-04-27 9:32AM EST | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02600000 | 2023-10-20 8:45AM EST | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 0.00% |
| RUT251219P02700000 | 2023-09-21 3:08PM EST | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT251219P02750000 | 2023-06-12 11:35AM EST | 2,750.00 | 677.51 | 612.00 | 636.00 | 0.00 | - | 1 | 7 | 0.00% |
