Marchés français ouverture 49 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 076,39+21,55 (+1,05 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour4 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240304C017500002024-03-01 3:10PM EST1,750.00322.700.000.000.00-100.00%
RUTW240304C017950002024-02-22 10:29AM EST1,795.00207.910.000.000.00-800.00%
RUTW240304C018050002024-02-22 10:29AM EST1,805.00197.990.000.000.00-800.00%
RUTW240304C018250002024-02-27 9:47AM EST1,825.00220.990.000.000.00-100.00%
RUTW240304C018300002024-02-27 9:47AM EST1,830.00215.970.000.000.00-100.00%
RUTW240304C019000002024-02-14 11:44AM EST1,900.00104.600.000.000.00-200.00%
RUTW240304C019300002024-03-01 9:35AM EST1,930.00128.360.000.000.00-300.00%
RUTW240304C019350002024-02-29 9:35AM EST1,935.00135.450.000.000.00--00.00%
RUTW240304C019400002024-02-21 12:34PM EST1,940.0064.600.000.000.00-100.00%
RUTW240304C019500002024-03-01 11:10AM EST1,950.00127.440.000.000.00-2300.00%
RUTW240304C019600002024-03-01 10:57AM EST1,960.00114.090.000.000.00-2000.00%
RUTW240304C019650002024-02-20 10:09AM EST1,965.0063.490.000.000.00-100.00%
RUTW240304C019700002024-02-20 10:09AM EST1,970.0059.830.000.000.00-100.00%
RUTW240304C019750002024-03-01 12:58PM EST1,975.00101.650.000.000.00-300.00%
RUTW240304C019800002024-02-26 1:25PM EST1,980.0049.320.000.000.00-200.00%
RUTW240304C019850002024-02-23 2:01PM EST1,985.0050.750.000.000.00-100.00%
RUTW240304C019900002024-03-01 11:10AM EST1,990.0087.560.000.000.00-300.00%
RUTW240304C020000002024-03-01 12:23PM EST2,000.0076.690.000.000.00-5000.00%
RUTW240304C020050002024-02-26 9:52AM EST2,005.0039.430.000.000.00-100.00%
RUTW240304C020100002024-03-01 10:07AM EST2,010.0050.830.000.000.00-1100.00%
RUTW240304C020150002024-02-29 9:46AM EST2,015.0057.060.000.000.00-200.00%
RUTW240304C020200002024-03-01 3:04PM EST2,020.0056.110.000.000.00-3200.00%
RUTW240304C020250002024-02-26 2:12PM EST2,025.0021.200.000.000.00-500.00%
RUTW240304C020300002024-03-01 1:15PM EST2,030.0044.620.000.000.00-2600.00%
RUTW240304C020350002024-03-01 3:57PM EST2,035.0041.200.000.000.00-400.00%
RUTW240304C020400002024-03-01 3:26PM EST2,040.0034.690.000.000.00-3900.00%
RUTW240304C020450002024-03-01 3:57PM EST2,045.0031.870.000.000.00-300.00%
RUTW240304C020500002024-03-01 3:52PM EST2,050.0025.270.000.000.00-3200.00%
RUTW240304C020550002024-03-01 3:57PM EST2,055.0023.530.000.000.00-1300.00%
RUTW240304C020600002024-03-01 3:53PM EST2,060.0018.500.000.000.00-7300.00%
RUTW240304C020650002024-03-01 1:13PM EST2,065.0016.580.000.000.00-2900.00%
RUTW240304C020700002024-03-01 4:09PM EST2,070.0010.990.000.000.00-11400.00%
RUTW240304C020750002024-03-01 4:09PM EST2,075.008.480.000.000.00-16300.00%
RUTW240304C020800002024-03-01 4:09PM EST2,080.006.480.000.000.00-8800.78%
RUTW240304C020850002024-03-01 4:09PM EST2,085.004.770.000.000.00-7101.56%
RUTW240304C020900002024-03-01 4:08PM EST2,090.003.260.000.000.00-6303.13%
RUTW240304C020950002024-03-01 4:08PM EST2,095.002.290.000.000.00-5803.13%
RUTW240304C021000002024-03-01 4:08PM EST2,100.001.550.000.000.00-15306.25%
RUTW240304C021050002024-03-01 4:13PM EST2,105.001.010.000.000.00-6306.25%
RUTW240304C021100002024-03-01 4:13PM EST2,110.000.670.000.000.00-11106.25%
RUTW240304C021150002024-03-01 4:02PM EST2,115.000.480.000.000.00-7206.25%
RUTW240304C021200002024-03-01 4:06PM EST2,120.000.240.000.000.00-11906.25%
RUTW240304C021250002024-03-01 3:44PM EST2,125.000.230.000.000.00-59012.50%
RUTW240304C021300002024-03-01 3:57PM EST2,130.000.160.000.000.00-323012.50%
RUTW240304C021350002024-03-01 4:06PM EST2,135.000.080.000.000.00-132012.50%
RUTW240304C021400002024-03-01 4:03PM EST2,140.000.080.000.000.00-20012.50%
RUTW240304C021450002024-03-01 4:00PM EST2,145.000.080.000.000.00-42012.50%
RUTW240304C021500002024-03-01 1:59PM EST2,150.000.220.000.000.00-11012.50%
RUTW240304C021550002024-03-01 1:36PM EST2,155.000.170.000.000.00-16012.50%
RUTW240304C021600002024-02-26 9:42AM EST2,160.000.450.000.000.00-1012.50%
RUTW240304C021650002024-02-29 10:14AM EST2,165.000.250.000.000.00-27012.50%
RUTW240304C021700002024-03-01 3:54PM EST2,170.000.050.000.000.00-20012.50%
RUTW240304C021750002024-03-01 3:44PM EST2,175.000.050.000.000.00-10012.50%
RUTW240304C021800002024-03-01 3:57PM EST2,180.000.050.000.000.00-10025.00%
RUTW240304C021850002024-02-15 1:55PM EST2,185.005.300.000.000.00-31025.00%
RUTW240304C021900002024-02-29 9:34AM EST2,190.000.250.000.000.00-1025.00%
RUTW240304C021950002024-02-13 1:46PM EST2,195.001.200.000.000.00--025.00%
RUTW240304C022000002024-02-16 4:11PM EST2,200.002.050.000.000.00-40025.00%
RUTW240304C022050002024-02-23 9:54AM EST2,205.000.250.000.000.00-2025.00%
RUTW240304C022100002024-02-28 9:30AM EST2,210.000.180.000.000.00-2025.00%
RUTW240304C022150002024-02-16 2:16PM EST2,215.002.650.000.000.00-5025.00%
RUTW240304C022200002024-03-01 10:25AM EST2,220.000.060.000.000.00-5025.00%
RUTW240304C022250002024-02-13 3:11PM EST2,225.000.600.000.000.00--025.00%
RUTW240304C022300002024-02-28 9:32AM EST2,230.000.150.000.000.00-2025.00%
RUTW240304C022350002024-02-27 3:46PM EST2,235.000.200.000.000.00-1025.00%
RUTW240304C022500002024-02-16 4:11PM EST2,250.000.810.000.000.00-44025.00%
RUTW240304C022700002024-02-29 9:33AM EST2,270.000.100.000.000.00-10025.00%
Options de ventepour4 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240304P015850002024-02-21 9:53AM EST1,585.000.200.000.000.00--050.00%
RUTW240304P015900002024-02-21 12:27PM EST1,590.000.250.000.000.00--050.00%
RUTW240304P015950002024-02-21 2:43PM EST1,595.000.230.000.000.00--050.00%
RUTW240304P016000002024-02-20 10:09AM EST1,600.000.250.000.000.00-3050.00%
RUTW240304P016550002024-02-23 3:31PM EST1,655.000.080.000.000.00-1050.00%
RUTW240304P016700002024-02-26 1:25PM EST1,670.000.080.000.000.00-5050.00%
RUTW240304P016750002024-02-26 11:47AM EST1,675.000.080.000.000.00-5050.00%
RUTW240304P017000002024-02-28 9:48AM EST1,700.000.050.000.000.00-5050.00%
RUTW240304P017400002024-02-23 9:54AM EST1,740.000.250.000.000.00-2050.00%
RUTW240304P017500002024-03-01 10:00AM EST1,750.000.040.000.000.00-5050.00%
RUTW240304P017800002024-02-23 9:54AM EST1,780.000.350.000.000.00-2050.00%
RUTW240304P017850002024-02-13 2:08PM EST1,785.003.550.000.000.00--050.00%
RUTW240304P017900002024-02-23 3:32PM EST1,790.000.260.000.000.00-2050.00%
RUTW240304P018000002024-02-28 9:30AM EST1,800.000.150.000.000.00-5050.00%
RUTW240304P018050002024-02-13 2:02PM EST1,805.004.100.000.000.00--050.00%
RUTW240304P018100002024-02-13 2:02PM EST1,810.004.300.000.000.00--050.00%
RUTW240304P018150002024-02-13 1:10PM EST1,815.004.270.000.000.00--050.00%
RUTW240304P018300002024-02-28 9:30AM EST1,830.000.160.000.000.00-2050.00%
RUTW240304P018350002024-02-23 3:32PM EST1,835.000.470.000.000.00-2050.00%
RUTW240304P018400002024-02-13 9:30AM EST1,840.004.850.000.000.00--050.00%
RUTW240304P018450002024-02-29 9:44AM EST1,845.000.100.000.000.00-1050.00%
RUTW240304P018500002024-02-28 9:32AM EST1,850.000.180.000.000.00-2050.00%
RUTW240304P018550002024-02-16 9:49AM EST1,855.002.600.000.000.00-54050.00%
RUTW240304P018600002024-02-26 9:37AM EST1,860.000.580.000.000.00-8050.00%
RUTW240304P018650002024-02-14 10:06AM EST1,865.006.400.000.000.00-1050.00%
RUTW240304P018700002024-02-28 9:30AM EST1,870.000.300.000.000.00-2050.00%
RUTW240304P018750002024-02-26 9:37AM EST1,875.000.670.000.000.00-8050.00%
RUTW240304P018800002024-02-29 3:47PM EST1,880.000.050.000.000.00-2050.00%
RUTW240304P018850002024-02-16 2:16PM EST1,885.002.850.000.000.00-1025.00%
RUTW240304P018900002024-02-27 9:30AM EST1,890.000.380.000.000.00-1025.00%
RUTW240304P018950002024-02-27 11:05AM EST1,895.000.270.000.000.00-2025.00%
RUTW240304P019000002024-02-27 11:05AM EST1,900.000.320.000.000.00-72025.00%
RUTW240304P019050002024-02-23 12:20PM EST1,905.001.200.000.000.00-1025.00%
RUTW240304P019100002024-02-27 3:03PM EST1,910.000.400.000.000.00-13025.00%
RUTW240304P019150002024-02-28 1:30PM EST1,915.000.370.000.000.00-8025.00%
RUTW240304P019200002024-02-27 1:36PM EST1,920.000.420.000.000.00-5025.00%
RUTW240304P019250002024-02-26 9:57AM EST1,925.001.380.000.000.00-5025.00%
RUTW240304P019300002024-03-01 1:07PM EST1,930.000.090.000.000.00-10025.00%
RUTW240304P019350002024-03-01 2:43PM EST1,935.000.050.000.000.00-65025.00%
RUTW240304P019400002024-03-01 9:51AM EST1,940.000.150.000.000.00-2025.00%
RUTW240304P019450002024-03-01 9:47AM EST1,945.000.150.000.000.00-4025.00%
RUTW240304P019500002024-03-01 3:57PM EST1,950.000.050.000.000.00-13025.00%
RUTW240304P019550002024-03-01 2:32PM EST1,955.000.120.000.000.00-139025.00%
RUTW240304P019600002024-03-01 3:11PM EST1,960.000.050.000.000.00-2025.00%
RUTW240304P019650002024-03-01 10:16AM EST1,965.000.100.000.000.00-1025.00%
RUTW240304P019700002024-03-01 3:56PM EST1,970.000.050.000.000.00-42025.00%
RUTW240304P019750002024-03-01 9:49AM EST1,975.000.350.000.000.00-6025.00%
RUTW240304P019800002024-03-01 1:36PM EST1,980.000.090.000.000.00-28025.00%
RUTW240304P019850002024-03-01 3:11PM EST1,985.000.100.000.000.00-2012.50%
RUTW240304P019900002024-03-01 3:52PM EST1,990.000.080.000.000.00-12012.50%
RUTW240304P019950002024-03-01 2:24PM EST1,995.000.100.000.000.00-209012.50%
RUTW240304P020000002024-03-01 3:55PM EST2,000.000.120.000.000.00-33012.50%
RUTW240304P020050002024-03-01 4:04PM EST2,005.000.050.000.000.00-195012.50%
RUTW240304P020100002024-03-01 4:00PM EST2,010.000.080.000.000.00-220012.50%
RUTW240304P020150002024-03-01 4:02PM EST2,015.000.150.000.000.00-28012.50%
RUTW240304P020200002024-03-01 3:56PM EST2,020.000.150.000.000.00-80012.50%
RUTW240304P020250002024-03-01 4:10PM EST2,025.000.250.000.000.00-305012.50%
RUTW240304P020300002024-03-01 4:14PM EST2,030.000.400.000.000.00-418012.50%
RUTW240304P020350002024-03-01 4:08PM EST2,035.000.750.000.000.00-15406.25%
RUTW240304P020400002024-03-01 4:13PM EST2,040.001.100.000.000.00-9006.25%
RUTW240304P020450002024-03-01 4:13PM EST2,045.001.660.000.000.00-9206.25%
RUTW240304P020500002024-03-01 4:08PM EST2,050.002.320.000.000.00-14506.25%
RUTW240304P020550002024-03-01 4:08PM EST2,055.003.420.000.000.00-2503.13%
RUTW240304P020600002024-03-01 4:08PM EST2,060.004.670.000.000.00-6103.13%
RUTW240304P020650002024-03-01 2:09PM EST2,065.006.180.000.000.00-8903.13%
RUTW240304P020700002024-03-01 4:02PM EST2,070.008.000.000.000.00-13301.56%
RUTW240304P020750002024-03-01 4:01PM EST2,075.0010.550.000.000.00-3300.39%
RUTW240304P020800002024-03-01 3:57PM EST2,080.0012.390.000.000.00-6800.00%
RUTW240304P020850002024-03-01 3:59PM EST2,085.0014.900.000.000.00-66200.00%
RUTW240304P020900002024-03-01 4:00PM EST2,090.0019.700.000.000.00-400.00%
RUTW240304P020950002024-03-01 3:57PM EST2,095.0022.580.000.000.00-500.00%
RUTW240304P021000002024-03-01 10:42AM EST2,100.0031.380.000.000.00-400.00%
RUTW240304P021100002024-02-29 10:46AM EST2,110.0053.360.000.000.00--00.00%
RUTW240304P021200002024-03-01 10:42AM EST2,120.0049.350.000.000.00-400.00%
RUTW240304P022000002024-03-01 3:43PM EST2,200.00127.560.000.000.00-100.00%