La bourse ferme dans 8 h 17 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 942,60-30,01 (-1,52 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230210C009600002023-01-05 3:45PM EST960.00798.101,024.201,027.200.00--2790.22%
RUTW230210C009650002023-01-05 3:45PM EST965.00793.101,019.201,022.200.00--2785.40%
RUTW230210C011000002023-01-06 11:44AM EST1,100.00694.66884.30887.400.00-10664.64%
RUTW230210C016400002023-01-19 10:51AM EST1,640.00193.700.000.000.00-400.00%
RUTW230210C017100002023-01-19 10:46AM EST1,710.00131.250.000.000.00-200.00%
RUTW230210C017150002023-01-05 3:00PM EST1,715.0082.40269.80272.900.00--1234.33%
RUTW230210C017200002023-01-19 10:52AM EST1,720.00120.500.000.000.00-100.00%
RUTW230210C017300002023-01-09 9:39AM EST1,730.0098.14226.60229.900.00--3150.24%
RUTW230210C017350002023-01-11 9:30AM EST1,735.00116.160.000.000.00-100.00%
RUTW230210C017500002023-02-07 9:36AM EST1,750.00192.970.000.000.00-100.00%
RUTW230210C017550002023-02-06 3:43PM EST1,755.00201.800.000.000.00-500.00%
RUTW230210C017600002023-01-18 3:38PM EST1,760.00111.550.000.000.00-700.00%
RUTW230210C017650002023-01-19 10:57AM EST1,765.0083.280.000.000.00-200.00%
RUTW230210C017700002023-01-27 9:46AM EST1,770.00138.530.000.000.00-300.00%
RUTW230210C017750002023-01-19 10:52AM EST1,775.0077.170.000.000.00-100.00%
RUTW230210C017800002023-01-19 10:59AM EST1,780.0074.250.000.000.00-600.00%
RUTW230210C017850002023-02-03 3:00PM EST1,785.00197.780.000.000.00-100.00%
RUTW230210C017900002023-02-07 2:32PM EST1,790.00170.090.000.000.00-100.00%
RUTW230210C017950002023-02-06 10:03AM EST1,795.00178.360.000.000.00-100.00%
RUTW230210C018000002023-02-06 10:03AM EST1,800.00173.360.000.000.00-100.00%
RUTW230210C018050002023-01-10 9:59AM EST1,805.0050.400.000.000.00--00.00%
RUTW230210C018100002023-01-27 9:46AM EST1,810.00101.910.000.000.00-600.00%
RUTW230210C018150002023-01-04 3:40PM EST1,815.0035.40170.20173.400.00--1170.73%
RUTW230210C018200002023-01-18 3:38PM EST1,820.0065.500.000.000.00-800.00%
RUTW230210C018250002023-01-19 11:03AM EST1,825.0047.270.000.000.00-500.00%
RUTW230210C018300002023-02-01 9:58AM EST1,830.00111.860.000.000.00-100.00%
RUTW230210C018350002023-02-02 12:11PM EST1,835.00164.100.000.000.00-1000.00%
RUTW230210C018400002023-02-02 10:57AM EST1,840.00163.350.000.000.00-1000.00%
RUTW230210C018450002023-01-30 3:21PM EST1,845.0061.190.000.000.00-800.00%
RUTW230210C018500002023-02-02 11:55AM EST1,850.00150.910.000.000.00-700.00%
RUTW230210C018550002023-01-23 1:34PM EST1,855.0064.940.000.000.00-500.00%
RUTW230210C018600002023-02-08 1:27PM EST1,860.0091.870.000.000.00-500.00%
RUTW230210C018650002023-02-06 2:24PM EST1,865.0097.150.000.000.00-300.00%
RUTW230210C018700002023-02-03 10:25AM EST1,870.00131.600.000.000.00-700.00%
RUTW230210C018750002023-02-06 11:24AM EST1,875.0093.880.000.000.00-1000.00%
RUTW230210C018800002023-02-06 1:41PM EST1,880.0079.260.000.000.00-100.00%
RUTW230210C018850002023-02-03 9:39AM EST1,885.00105.880.000.000.00-100.00%
RUTW230210C018900002023-02-08 3:42PM EST1,890.0059.110.000.000.00-100.00%
RUTW230210C018950002023-02-03 9:39AM EST1,895.0096.380.000.000.00-100.00%
RUTW230210C019000002023-02-07 2:37PM EST1,900.0064.740.000.000.00-200.00%
RUTW230210C019050002023-02-08 3:43PM EST1,905.0045.440.000.000.00-200.00%
RUTW230210C019100002023-02-08 2:02PM EST1,910.0038.980.000.000.00-100.00%
RUTW230210C019150002023-02-08 2:25PM EST1,915.0035.180.000.000.00-1200.00%
RUTW230210C019200002023-02-08 3:42PM EST1,920.0033.050.000.000.00-400.00%
RUTW230210C019250002023-02-08 2:32PM EST1,925.0027.320.000.000.00-1200.00%
RUTW230210C019300002023-02-08 3:55PM EST1,930.0023.530.000.000.00-300.00%
RUTW230210C019350002023-02-08 3:57PM EST1,935.0019.670.000.000.00-200.00%
RUTW230210C019400002023-02-08 3:58PM EST1,940.0017.450.000.000.00-7900.00%
RUTW230210C019450002023-02-08 4:03PM EST1,945.0014.560.000.000.00-21200.39%
RUTW230210C019500002023-02-08 3:03PM EST1,950.0011.950.000.000.00-12501.56%
RUTW230210C019550002023-02-08 3:58PM EST1,955.0010.200.000.000.00-1301.56%
RUTW230210C019600002023-02-08 3:50PM EST1,960.009.210.000.000.00-8003.13%
RUTW230210C019650002023-02-08 3:43PM EST1,965.007.400.000.000.00-11203.13%
RUTW230210C019700002023-02-08 3:43PM EST1,970.005.900.000.000.00-7803.13%
RUTW230210C019750002023-02-08 4:06PM EST1,975.004.020.000.000.00-6906.25%
RUTW230210C019800002023-02-08 4:02PM EST1,980.003.040.000.000.00-9206.25%
RUTW230210C019850002023-02-08 3:54PM EST1,985.002.500.000.000.00-8206.25%
RUTW230210C019900002023-02-08 4:10PM EST1,990.001.490.000.000.00-6006.25%
RUTW230210C019950002023-02-08 4:10PM EST1,995.001.140.000.000.00-4806.25%
RUTW230210C020000002023-02-08 4:06PM EST2,000.000.950.000.000.00-14006.25%
RUTW230210C020050002023-02-08 3:55PM EST2,005.000.690.000.000.00-25406.25%
RUTW230210C020100002023-02-08 3:31PM EST2,010.000.610.000.000.00-248012.50%
RUTW230210C020150002023-02-08 4:13PM EST2,015.000.330.000.000.00-26012.50%
RUTW230210C020200002023-02-08 4:06PM EST2,020.000.300.000.000.00-42012.50%
RUTW230210C020250002023-02-08 4:13PM EST2,025.000.200.000.000.00-153012.50%
RUTW230210C020300002023-02-08 4:03PM EST2,030.000.200.000.000.00-84012.50%
RUTW230210C020350002023-02-08 3:54PM EST2,035.000.150.000.000.00-24012.50%
RUTW230210C020400002023-02-08 2:39PM EST2,040.000.130.000.000.00-29012.50%
RUTW230210C020450002023-02-08 4:02PM EST2,045.000.120.000.000.00-23012.50%
RUTW230210C020500002023-02-08 12:20PM EST2,050.000.140.000.000.00-15012.50%
RUTW230210C020550002023-02-08 11:26AM EST2,055.000.140.000.000.00-3012.50%
RUTW230210C020600002023-02-08 2:39PM EST2,060.000.080.000.000.00-10012.50%
RUTW230210C020650002023-02-08 10:35AM EST2,065.000.080.000.000.00-2012.50%
RUTW230210C020700002023-02-08 2:00PM EST2,070.000.060.000.000.00-5012.50%
RUTW230210C020750002023-02-08 10:46AM EST2,075.000.100.000.000.00-1012.50%
RUTW230210C020800002023-02-07 10:32AM EST2,080.000.110.000.000.00-2025.00%
RUTW230210C020850002023-02-08 12:20PM EST2,085.000.080.000.000.00-3025.00%
RUTW230210C020900002023-02-08 2:48PM EST2,090.000.050.000.000.00-2025.00%
RUTW230210C020950002023-02-07 9:31AM EST2,095.000.130.000.000.00-1025.00%
RUTW230210C021000002023-02-07 1:02PM EST2,100.000.100.000.000.00-4025.00%
RUTW230210C021100002023-02-08 1:07PM EST2,110.000.050.000.000.00-5025.00%
RUTW230210C021150002023-02-02 10:37AM EST2,115.000.670.000.000.00--025.00%
RUTW230210C021200002023-02-08 9:34AM EST2,120.000.100.000.000.00-1025.00%
RUTW230210C021250002023-02-03 3:59PM EST2,125.000.250.000.000.00-1025.00%
RUTW230210C021300002023-02-02 4:08PM EST2,130.000.420.000.000.00--025.00%
RUTW230210C021350002023-02-06 9:37AM EST2,135.000.100.000.000.00-3025.00%
RUTW230210C021400002023-02-02 11:26AM EST2,140.000.270.000.000.00-2025.00%
RUTW230210C021450002023-02-08 11:19AM EST2,145.000.050.000.000.00-10025.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230210P011600002023-01-09 11:33AM EST1,160.000.150.000.050.00--1207.81%
RUTW230210P011650002023-01-09 11:33AM EST1,165.000.150.000.050.00--1206.25%
RUTW230210P011700002023-01-09 11:25AM EST1,170.000.150.000.050.00--6204.69%
RUTW230210P012200002023-01-10 3:07PM EST1,220.000.200.000.000.00--050.00%
RUTW230210P012250002023-01-10 11:27AM EST1,225.000.200.000.000.00--050.00%
RUTW230210P013100002023-01-11 10:07AM EST1,310.000.320.000.000.00--050.00%
RUTW230210P013150002023-01-12 9:35AM EST1,315.000.280.000.000.00--050.00%
RUTW230210P013250002023-01-20 11:45AM EST1,325.000.100.000.000.00-1050.00%
RUTW230210P013400002023-01-12 10:25AM EST1,340.000.270.000.000.00--050.00%
RUTW230210P013450002023-01-12 10:24AM EST1,345.000.270.000.000.00--050.00%
RUTW230210P013500002023-01-03 2:36PM EST1,350.001.340.000.150.00--250164.06%
RUTW230210P013600002023-01-13 11:48AM EST1,360.000.150.000.000.00--050.00%
RUTW230210P013750002023-01-19 3:30PM EST1,375.000.200.000.000.00--050.00%
RUTW230210P013800002023-01-19 3:30PM EST1,380.000.210.000.000.00--050.00%
RUTW230210P013900002023-01-19 11:18AM EST1,390.000.200.000.000.00--050.00%
RUTW230210P014000002023-01-30 3:22PM EST1,400.000.050.000.000.00-1050.00%
RUTW230210P014050002023-01-10 3:07PM EST1,405.000.800.000.000.00--050.00%
RUTW230210P014100002023-01-13 9:44AM EST1,410.000.300.000.000.00--050.00%
RUTW230210P014200002023-01-20 10:54AM EST1,420.000.200.000.000.00-10050.00%
RUTW230210P014250002023-02-06 3:43PM EST1,425.000.030.000.000.00-5050.00%
RUTW230210P014400002023-01-25 10:37AM EST1,440.000.150.000.000.00--050.00%
RUTW230210P014450002023-01-17 3:14PM EST1,445.000.300.000.000.00--050.00%
RUTW230210P014500002023-01-25 9:56AM EST1,450.000.150.000.000.00-10050.00%
RUTW230210P014550002023-01-23 11:40AM EST1,455.000.150.000.000.00-5050.00%
RUTW230210P014600002023-01-24 9:45AM EST1,460.001.610.000.000.00--050.00%
RUTW230210P014800002023-01-19 3:26PM EST1,480.000.400.000.000.00--050.00%
RUTW230210P014900002023-01-23 9:33AM EST1,490.000.270.000.000.00-1050.00%
RUTW230210P015000002023-02-06 3:38PM EST1,500.000.050.000.000.00-1050.00%
RUTW230210P015100002023-01-31 10:30AM EST1,510.000.070.000.000.00-40050.00%
RUTW230210P015150002023-01-31 10:30AM EST1,515.000.150.000.000.00-1050.00%
RUTW230210P015200002023-01-09 2:54PM EST1,520.002.080.000.100.00-1737109.77%
RUTW230210P015250002023-01-11 10:27AM EST1,525.001.210.000.000.00-1050.00%
RUTW230210P015300002023-01-11 1:16PM EST1,530.001.400.000.000.00-1050.00%
RUTW230210P015350002023-01-18 10:00AM EST1,535.000.370.000.000.00-2050.00%
RUTW230210P015500002023-01-19 3:41PM EST1,550.000.770.000.000.00-1050.00%
RUTW230210P015550002023-02-01 2:58PM EST1,555.000.150.000.000.00-1050.00%
RUTW230210P015600002023-01-25 1:58PM EST1,560.000.300.000.000.00-4050.00%
RUTW230210P015650002023-02-02 9:38AM EST1,565.000.080.000.000.00-2050.00%
RUTW230210P015700002023-01-17 10:40AM EST1,570.000.660.000.000.00-4050.00%
RUTW230210P015750002023-02-02 2:12PM EST1,575.000.050.000.000.00-6050.00%
RUTW230210P015800002023-01-18 3:11PM EST1,580.000.790.000.000.00-5050.00%
RUTW230210P015850002023-01-31 10:30AM EST1,585.000.190.000.000.00-40050.00%
RUTW230210P015900002023-02-02 9:38AM EST1,590.000.080.000.000.00-2050.00%
RUTW230210P015950002023-02-08 2:00PM EST1,595.000.030.000.000.00-2050.00%
RUTW230210P016000002023-02-03 1:58PM EST1,600.000.040.000.000.00-5050.00%
RUTW230210P016050002023-02-08 2:00PM EST1,605.000.030.000.000.00-2050.00%
RUTW230210P016100002023-02-02 11:29AM EST1,610.000.050.000.000.00-1050.00%
RUTW230210P016150002023-01-19 10:51AM EST1,615.002.220.000.000.00-60050.00%
RUTW230210P016200002023-02-03 2:00PM EST1,620.000.030.000.000.00-20050.00%
RUTW230210P016250002023-01-26 12:05PM EST1,625.000.470.000.000.00-1050.00%
RUTW230210P016300002023-02-03 2:00PM EST1,630.000.070.000.000.00-20050.00%
RUTW230210P016350002023-02-08 1:00PM EST1,635.000.030.000.000.00-2050.00%
RUTW230210P016400002023-02-03 12:26PM EST1,640.000.060.000.000.00-10050.00%
RUTW230210P016450002023-01-31 10:36AM EST1,645.000.350.000.000.00-3050.00%
RUTW230210P016500002023-02-02 11:42AM EST1,650.000.100.000.000.00-8050.00%
RUTW230210P016550002023-02-07 12:11PM EST1,655.000.080.000.000.00-1050.00%
RUTW230210P016600002023-02-06 10:32AM EST1,660.000.100.000.000.00-25050.00%
RUTW230210P016650002023-02-07 12:11PM EST1,665.000.080.000.000.00-1050.00%
RUTW230210P016700002023-02-02 2:12PM EST1,670.000.080.000.000.00-3050.00%
RUTW230210P016750002023-01-27 9:55AM EST1,675.000.780.000.000.00-3050.00%
RUTW230210P016800002023-02-02 10:03AM EST1,680.000.090.000.000.00-23050.00%
RUTW230210P016850002023-02-03 11:54AM EST1,685.000.050.000.000.00-18050.00%
RUTW230210P016900002023-02-08 2:21PM EST1,690.000.050.000.000.00-10025.00%
RUTW230210P016950002023-02-03 11:20AM EST1,695.000.090.000.000.00-13025.00%
RUTW230210P017000002023-02-02 10:37AM EST1,700.000.090.000.000.00-31025.00%
RUTW230210P017050002023-02-03 3:03PM EST1,705.000.100.000.000.00-1025.00%
RUTW230210P017100002023-02-03 3:03PM EST1,710.000.100.000.000.00-1025.00%
RUTW230210P017150002023-02-08 3:03PM EST1,715.000.050.000.000.00-11025.00%
RUTW230210P017200002023-02-08 3:03PM EST1,720.000.050.000.000.00-11025.00%
RUTW230210P017250002023-02-06 12:59PM EST1,725.000.100.000.000.00-14025.00%
RUTW230210P017300002023-02-03 12:43PM EST1,730.000.100.000.000.00-16025.00%
RUTW230210P017350002023-02-03 4:00PM EST1,735.000.180.000.000.00-5025.00%
RUTW230210P017400002023-02-08 2:43PM EST1,740.000.050.000.000.00-3025.00%
RUTW230210P017450002023-02-08 2:43PM EST1,745.000.050.000.000.00-2025.00%
RUTW230210P017500002023-02-03 3:00PM EST1,750.000.170.000.000.00-32025.00%
RUTW230210P017550002023-02-07 10:01AM EST1,755.000.120.000.000.00-1025.00%
RUTW230210P017600002023-02-08 3:08PM EST1,760.000.080.000.000.00-3025.00%
RUTW230210P017650002023-02-06 9:34AM EST1,765.000.170.000.000.00-1025.00%
RUTW230210P017700002023-02-07 12:20PM EST1,770.000.150.000.000.00-35025.00%
RUTW230210P017750002023-02-06 9:34AM EST1,775.000.200.000.000.00-1025.00%
RUTW230210P017800002023-02-06 2:35PM EST1,780.000.200.000.000.00-1025.00%
RUTW230210P017850002023-02-06 10:17AM EST1,785.000.250.000.000.00-10025.00%
RUTW230210P017900002023-02-06 3:38PM EST1,790.000.220.000.000.00-3025.00%
RUTW230210P017950002023-02-08 10:24AM EST1,795.000.100.000.000.00-1025.00%
RUTW230210P018000002023-02-08 10:24AM EST1,800.000.120.000.000.00-1025.00%
RUTW230210P018050002023-02-02 3:39PM EST1,805.000.590.000.000.00-3025.00%
RUTW230210P018100002023-02-06 2:25PM EST1,810.000.320.000.000.00-2025.00%
RUTW230210P018150002023-02-07 11:08AM EST1,815.000.300.000.000.00-8012.50%
RUTW230210P018200002023-02-07 9:50AM EST1,820.000.330.000.000.00-5012.50%
RUTW230210P018250002023-02-07 3:08PM EST1,825.000.200.000.000.00-3012.50%
RUTW230210P018300002023-02-08 3:08PM EST1,830.000.190.000.000.00-5012.50%
RUTW230210P018350002023-02-06 3:05PM EST1,835.000.450.000.000.00-105012.50%
RUTW230210P018400002023-02-08 4:07PM EST1,840.000.200.000.000.00-8012.50%
RUTW230210P018450002023-02-08 3:55PM EST1,845.000.250.000.000.00-22012.50%
RUTW230210P018500002023-02-08 2:48PM EST1,850.000.320.000.000.00-5012.50%
RUTW230210P018550002023-02-08 2:38PM EST1,855.000.320.000.000.00-67012.50%
RUTW230210P018600002023-02-08 3:29PM EST1,860.000.400.000.000.00-108012.50%
RUTW230210P018650002023-02-08 4:13PM EST1,865.000.470.000.000.00-29012.50%
RUTW230210P018700002023-02-08 3:47PM EST1,870.000.500.000.000.00-7012.50%
RUTW230210P018750002023-02-08 4:13PM EST1,875.000.660.000.000.00-93012.50%
RUTW230210P018800002023-02-08 2:54PM EST1,880.000.950.000.000.00-229012.50%
RUTW230210P018850002023-02-08 3:58PM EST1,885.001.070.000.000.00-19206.25%
RUTW230210P018900002023-02-08 4:09PM EST1,890.001.400.000.000.00-11206.25%
RUTW230210P018950002023-02-08 3:53PM EST1,895.001.700.000.000.00-2806.25%
RUTW230210P019000002023-02-08 4:09PM EST1,900.002.350.000.000.00-6606.25%
RUTW230210P019050002023-02-08 4:01PM EST1,905.002.930.000.000.00-4006.25%
RUTW230210P019100002023-02-08 3:54PM EST1,910.003.750.000.000.00-2406.25%
RUTW230210P019150002023-02-08 10:20AM EST1,915.002.120.000.000.00-1603.13%
RUTW230210P019200002023-02-08 3:51PM EST1,920.005.660.000.000.00-6103.13%
RUTW230210P019250002023-02-08 3:50PM EST1,925.006.600.000.000.00-703.13%
RUTW230210P019300002023-02-08 3:58PM EST1,930.008.950.000.000.00-7401.56%
RUTW230210P019350002023-02-08 1:08PM EST1,935.007.510.000.000.00-1501.56%
RUTW230210P019400002023-02-08 4:02PM EST1,940.0012.600.000.000.00-19700.39%
RUTW230210P019450002023-02-08 4:03PM EST1,945.0014.800.000.000.00-16800.00%
RUTW230210P019500002023-02-08 3:59PM EST1,950.0018.290.000.000.00-18600.00%
RUTW230210P019550002023-02-08 12:22PM EST1,955.0018.110.000.000.00-1400.00%
RUTW230210P019600002023-02-08 3:59PM EST1,960.0023.800.000.000.00-3100.00%
RUTW230210P019650002023-02-08 3:57PM EST1,965.0027.460.000.000.00-8000.00%
RUTW230210P019700002023-02-08 12:26PM EST1,970.0027.590.000.000.00-900.00%
RUTW230210P019750002023-02-08 12:26PM EST1,975.0031.290.000.000.00-1000.00%
RUTW230210P019800002023-02-08 3:04PM EST1,980.0040.700.000.000.00-1400.00%
RUTW230210P019850002023-02-08 3:04PM EST1,985.0044.950.000.000.00-300.00%
RUTW230210P019900002023-02-08 2:19PM EST1,990.0043.910.000.000.00-100.00%
RUTW230210P019950002023-02-06 3:50PM EST1,995.0042.490.000.000.00-100.00%
RUTW230210P020000002023-02-08 3:37PM EST2,000.0054.660.000.000.00-500.00%
RUTW230210P020050002023-02-08 1:27PM EST2,005.0054.620.000.000.00-500.00%
RUTW230210P020100002023-02-06 1:22PM EST2,010.0054.400.000.000.00-100.00%
RUTW230210P020150002023-02-03 2:44PM EST2,015.0037.700.000.000.00-900.00%
RUTW230210P020200002023-02-06 1:04PM EST2,020.0064.440.000.000.00-100.00%
RUTW230210P020250002023-02-06 2:49PM EST2,025.0069.060.000.000.00-200.00%
RUTW230210P020300002023-02-08 3:08PM EST2,030.0090.490.000.000.00-200.00%
RUTW230210P020350002023-02-08 12:13PM EST2,035.0085.870.000.000.00-200.00%
RUTW230210P020400002023-02-08 3:08PM EST2,040.00100.470.000.000.00-200.00%
RUTW230210P020450002023-02-02 3:57PM EST2,045.0052.650.000.000.00--00.00%
RUTW230210P020500002023-02-08 3:37PM EST2,050.00103.540.000.000.00-200.00%
RUTW230210P020550002023-01-31 11:38AM EST2,055.00133.920.000.000.00--00.00%
RUTW230210P020700002023-02-01 11:45AM EST2,070.00140.640.000.000.00-100.00%
RUTW230210P020800002023-01-23 1:56PM EST2,080.00181.300.000.000.00-100.00%
RUTW230210P021200002023-01-19 12:53PM EST2,120.00283.730.000.000.00--00.00%