La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 765,74+54,06 (+3,16 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220627C016500002022-06-24 3:45PM EDT1,650.00108.66100.60116.10+44.43+69.17%5643.70%
RUTW220627C016550002022-06-24 10:54AM EDT1,655.00100.5397.60107.30+60.23+149.45%570.00%
RUTW220627C016650002022-06-24 12:08PM EDT1,665.0090.3387.7097.40+57.17+172.41%1160.00%
RUTW220627C016700002022-06-24 2:01PM EDT1,670.0086.1982.8092.40+49.39+134.21%490.00%
RUTW220627C016750002022-06-22 11:57AM EDT1,675.0031.9077.8087.400.00-5130.00%
RUTW220627C016800002022-06-24 2:01PM EDT1,680.0076.3872.9082.50+40.88+115.15%590.00%
RUTW220627C016850002022-06-23 1:05PM EDT1,685.0020.0068.0077.600.00-5160.00%
RUTW220627C016900002022-06-23 9:53AM EDT1,690.0021.5063.6072.800.00-480.00%
RUTW220627C016950002022-06-23 12:14PM EDT1,695.0019.3058.7067.900.00-11170.00%
RUTW220627C017000002022-06-24 3:25PM EDT1,700.0057.6153.6063.30+34.76+152.12%8590.00%
RUTW220627C017050002022-06-23 11:59AM EDT1,705.0016.2549.4058.500.00-12250.00%
RUTW220627C017100002022-06-24 12:16PM EDT1,710.0047.0844.2053.60+35.21+296.63%5440.00%
RUTW220627C017150002022-06-24 10:39AM EDT1,715.0043.7239.7048.70+28.56+188.39%1440.00%
RUTW220627C017200002022-06-24 3:54PM EDT1,720.0044.1835.3044.40+32.58+280.86%64390.00%
RUTW220627C017250002022-06-24 3:55PM EDT1,725.0039.3132.3040.50+27.01+219.59%32440.00%
RUTW220627C017300002022-06-24 3:54PM EDT1,730.0035.3430.5033.00+29.31+486.07%14370.00%
RUTW220627C017350002022-06-24 3:07PM EDT1,735.0027.2526.7028.90+21.57+379.75%8140.00%
RUTW220627C017400002022-06-24 3:48PM EDT1,740.0023.7023.1025.00+14.85+167.80%14290.00%
RUTW220627C017450002022-06-24 10:07AM EDT1,745.0020.1319.8021.40+15.36+322.01%51311.98%
RUTW220627C017500002022-06-24 3:02PM EDT1,750.0016.1916.6017.90+9.63+146.80%3013114.57%
RUTW220627C017550002022-06-24 4:03PM EDT1,755.0017.4913.8014.70+15.59+820.53%5611815.85%
RUTW220627C017600002022-06-24 4:11PM EDT1,760.0011.9211.3011.90+8.52+250.59%643316.77%
RUTW220627C017650002022-06-24 4:13PM EDT1,765.009.408.909.50+6.78+258.78%132017.51%
RUTW220627C017700002022-06-24 4:01PM EDT1,770.009.846.907.50+8.43+597.87%303418.16%
RUTW220627C017750002022-06-24 3:57PM EDT1,775.006.585.205.80+5.33+426.40%291618.63%
RUTW220627C017800002022-06-24 4:10PM EDT1,780.004.283.804.30+3.25+315.53%292218.78%
RUTW220627C017850002022-06-24 4:10PM EDT1,785.003.122.703.10+1.65+112.24%151818.85%
RUTW220627C017900002022-06-24 4:13PM EDT1,790.002.121.902.20+1.63+332.65%612518.99%
RUTW220627C017950002022-06-24 4:13PM EDT1,795.001.461.251.55+0.96+192.00%564519.20%
RUTW220627C018000002022-06-24 3:58PM EDT1,800.001.300.851.10+0.71+120.34%1096919.52%
RUTW220627C018050002022-06-24 3:56PM EDT1,805.000.930.550.75-0.99-51.56%1024819.70%
RUTW220627C018100002022-06-24 3:58PM EDT1,810.000.600.400.55-0.47-43.93%2445320.24%
RUTW220627C018150002022-06-24 4:03PM EDT1,815.000.460.250.45-0.24-34.29%17312321.19%
RUTW220627C018200002022-06-24 4:06PM EDT1,820.000.250.200.35-0.19-43.18%1821621.90%
RUTW220627C018250002022-06-24 3:42PM EDT1,825.000.200.100.30+0.01+5.26%812222.93%
RUTW220627C018300002022-06-24 3:47PM EDT1,830.000.170.100.25-0.04-19.05%52223.83%
RUTW220627C018350002022-06-24 4:03PM EDT1,835.000.200.100.25-0.79-79.80%112025.34%
RUTW220627C018400002022-06-24 4:05PM EDT1,840.000.200.000.20+0.10+100.00%32525.98%
RUTW220627C018450002022-06-24 12:05PM EDT1,845.000.100.000.20-0.14-58.33%6627.44%
RUTW220627C018500002022-06-24 10:41AM EDT1,850.000.150.000.15-0.24-61.54%1427.78%
RUTW220627C018550002022-06-21 2:31PM EDT1,855.000.420.000.150.00-31529.15%
RUTW220627C018600002022-06-15 11:01AM EDT1,860.005.260.000.150.00-1430.57%
RUTW220627C018650002022-06-21 2:31PM EDT1,865.000.320.000.150.00-3131.93%
RUTW220627C018700002022-06-21 11:32AM EDT1,870.000.430.000.150.00-4933.25%
RUTW220627C018850002022-06-17 1:47PM EDT1,885.000.350.000.100.00-1335.50%
RUTW220627C018900002022-06-24 3:43PM EDT1,890.000.050.000.10-0.41-89.13%101536.77%
RUTW220627C018950002022-06-17 1:47PM EDT1,895.000.290.000.100.00-1137.99%
RUTW220627C019000002022-06-24 10:35AM EDT1,900.000.100.000.10-0.10-50.00%4539.26%
RUTW220627C019050002022-06-21 11:32AM EDT1,905.000.200.000.100.00-4340.53%
RUTW220627C019150002022-06-17 1:44PM EDT1,915.000.220.000.100.00-11042.97%
RUTW220627C019200002022-06-15 3:00PM EDT1,920.001.980.000.100.00-1144.24%
RUTW220627C019250002022-06-17 1:44PM EDT1,925.000.190.000.100.00-11445.41%
RUTW220627C019300002022-06-23 3:36PM EDT1,930.000.050.000.100.00-22346.58%
RUTW220627C019400002022-06-15 10:03AM EDT1,940.001.280.000.100.00-52149.02%
RUTW220627C019450002022-06-15 10:04AM EDT1,945.001.160.000.100.00--1350.20%
RUTW220627C019600002022-06-13 10:14AM EDT1,960.000.970.000.100.00-16450.10%
RUTW220627C019800002022-06-15 9:35AM EDT1,980.000.600.000.100.00-2454.49%
RUTW220627C019850002022-06-10 10:22AM EDT1,985.002.420.000.100.00--355.47%
RUTW220627C019900002022-06-14 9:39AM EDT1,990.000.480.000.100.00-4256.64%
RUTW220627C019950002022-06-10 10:22AM EDT1,995.002.020.000.100.00--357.62%
RUTW220627C020000002022-06-22 9:30AM EDT2,000.000.250.000.100.00-1258.79%
RUTW220627C020250002022-06-14 9:39AM EDT2,025.000.300.000.100.00-4264.06%
Options de ventepour27 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220627P013750002022-06-17 1:23PM EDT1,375.000.750.000.100.00-22112.89%
RUTW220627P014250002022-06-17 1:23PM EDT1,425.001.250.000.100.00-2297.66%
RUTW220627P014900002022-06-16 1:10PM EDT1,490.004.700.000.100.00--878.91%
RUTW220627P014950002022-06-16 12:50PM EDT1,495.004.800.000.100.00-2177.34%
RUTW220627P015000002022-06-24 10:32AM EDT1,500.000.050.000.10-0.90-94.74%42676.17%
RUTW220627P015050002022-06-16 12:54PM EDT1,505.005.600.000.100.00-22574.61%
RUTW220627P015100002022-06-17 2:50PM EDT1,510.003.100.000.100.00-111273.24%
RUTW220627P015200002022-06-21 11:32AM EDT1,520.001.080.000.100.00-4870.31%
RUTW220627P015250002022-06-22 2:36PM EDT1,525.000.600.000.100.00-4568.95%
RUTW220627P015400002022-06-22 11:23AM EDT1,540.001.000.000.150.00-51367.38%
RUTW220627P015450002022-06-24 9:31AM EDT1,545.000.160.000.15-1.25-88.65%1365.82%
RUTW220627P015500002022-06-24 10:57AM EDT1,550.000.090.000.15-0.41-82.00%364564.45%
RUTW220627P015550002022-06-21 11:32AM EDT1,555.001.990.000.150.00-272462.89%
RUTW220627P015650002022-06-24 10:02AM EDT1,565.000.100.000.15-0.35-77.78%1511660.16%
RUTW220627P015700002022-06-23 3:49PM EDT1,570.000.650.000.150.00-233858.59%
RUTW220627P015750002022-06-23 3:04PM EDT1,575.000.570.000.150.00-61357.23%
RUTW220627P015800002022-06-24 2:59PM EDT1,580.000.050.000.15-0.47-90.38%283355.76%
RUTW220627P015900002022-06-24 3:27PM EDT1,590.000.050.000.20-3.09-98.41%5854.49%
RUTW220627P015950002022-06-24 10:04AM EDT1,595.000.250.000.20-3.52-93.37%2353.13%
RUTW220627P016000002022-06-24 2:28PM EDT1,600.000.140.000.20-0.98-87.50%102651.56%
RUTW220627P016050002022-06-24 9:53AM EDT1,605.000.220.000.20-1.95-89.86%21550.10%
RUTW220627P016100002022-06-24 4:14PM EDT1,610.000.100.050.20-0.90-90.00%12952.78%
RUTW220627P016200002022-06-24 11:46AM EDT1,620.000.170.050.25-1.39-89.10%220551.07%
RUTW220627P016250002022-06-24 3:46PM EDT1,625.000.170.050.25-1.38-89.03%1321249.51%
RUTW220627P016300002022-06-24 2:36PM EDT1,630.000.190.100.25-5.46-96.64%42247.90%
RUTW220627P016350002022-06-24 2:36PM EDT1,635.000.170.100.30-2.22-92.89%63547.46%
RUTW220627P016400002022-06-24 2:12PM EDT1,640.000.180.150.30-3.67-95.32%52945.80%
RUTW220627P016500002022-06-24 10:17AM EDT1,650.000.450.200.35-3.16-87.53%222743.51%
RUTW220627P016600002022-06-24 3:41PM EDT1,660.000.250.250.45-4.01-94.13%2533941.72%
RUTW220627P016650002022-06-23 9:32AM EDT1,665.0010.710.300.500.00-1440.67%
RUTW220627P016700002022-06-24 3:57PM EDT1,670.000.360.350.55-5.41-93.76%2504739.55%
RUTW220627P016750002022-06-24 4:04PM EDT1,675.000.400.450.60-14.74-97.36%206038.33%
RUTW220627P016800002022-06-24 3:02PM EDT1,680.000.520.500.70-7.19-93.26%54937.55%
RUTW220627P016900002022-06-24 4:06PM EDT1,690.000.700.750.95-9.57-93.18%241735.91%
RUTW220627P017000002022-06-24 4:04PM EDT1,700.001.031.151.40-16.69-94.19%2145534.85%
RUTW220627P017050002022-06-24 3:55PM EDT1,705.001.181.401.65-23.02-95.12%80534.08%
RUTW220627P017100002022-06-24 4:04PM EDT1,710.001.531.802.05-16.34-91.44%934633.77%
RUTW220627P017150002022-06-24 3:36PM EDT1,715.002.462.252.55-26.87-91.61%31733.52%
RUTW220627P017200002022-06-24 4:03PM EDT1,720.002.212.803.20-37.76-94.47%481233.44%
RUTW220627P017250002022-06-24 3:59PM EDT1,725.003.073.503.90-65.36-95.51%19933.11%
RUTW220627P017300002022-06-24 4:10PM EDT1,730.004.114.404.80-43.01-91.28%201332.98%
RUTW220627P017350002022-06-24 4:13PM EDT1,735.005.465.405.90-43.79-88.91%61232.96%
RUTW220627P017400002022-06-24 4:13PM EDT1,740.006.756.607.10-76.89-91.93%258132.75%
RUTW220627P017450002022-06-24 4:03PM EDT1,745.006.628.108.60-55.26-89.30%181132.78%
RUTW220627P017500002022-06-24 1:03PM EDT1,750.007.939.8010.40-40.75-83.71%422433.00%
RUTW220627P017550002022-06-24 1:46PM EDT1,755.0012.2011.8012.40-56.93-82.35%228333.16%
RUTW220627P017600002022-06-24 10:56AM EDT1,760.0011.6213.9014.90-61.15-84.03%11833.85%
RUTW220627P017700002022-06-24 1:39PM EDT1,770.0020.2619.2020.90-58.03-74.12%0535.80%
RUTW220627P017750002022-06-17 1:56PM EDT1,775.00111.5322.3024.400.00-4437.14%
RUTW220627P018000002022-06-24 12:48PM EDT1,800.0044.6639.1048.40-65.48-59.45%102353.18%
RUTW220627P018050002022-06-17 2:00PM EDT1,805.00139.3343.8052.800.00-1155.10%
RUTW220627P018100002022-06-14 1:51PM EDT1,810.00120.5348.6058.000.00-1258.66%
RUTW220627P018200002022-06-17 1:53PM EDT1,820.00154.0358.3068.000.00-2253.00%
RUTW220627P018300002022-06-17 1:53PM EDT1,830.00163.6968.1077.900.00-2257.96%
RUTW220627P019200002022-06-24 2:29PM EDT1,920.00164.00155.00169.20-60.04-26.80%1196.64%
RUTW220627P019300002022-06-14 3:34PM EDT1,930.00226.20165.00179.200.00-24100.76%
RUTW220627P019700002022-06-24 2:29PM EDT1,970.00214.58201.00220.40-58.73-21.49%11110.69%
RUTW220627P019750002022-06-10 10:14AM EDT1,975.00173.91206.00224.500.00--3110.50%
RUTW220627P019800002022-06-14 3:34PM EDT1,980.00275.60211.00230.700.00-24115.08%
RUTW220627P019850002022-06-10 10:14AM EDT1,985.00183.34216.00235.700.00--3116.92%
RUTW220627P020000002022-06-24 3:34PM EDT2,000.00243.81231.00250.50-104.63-30.03%22121.92%
RUTW220627P020500002022-06-24 3:34PM EDT2,050.00294.02281.00300.70-104.28-26.18%22139.92%