Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240319C01750000 | 2024-03-18 1:49PM EDT | 1,750.00 | 283.34 | - | - | +283.34 | - | - | 1 | 0.00% |
RUTW240319C01945000 | 2024-03-18 11:34AM EDT | 1,945.00 | 89.80 | - | - | +89.80 | - | - | 1 | 0.00% |
RUTW240319C01950000 | 2024-03-15 9:30AM EDT | 1,950.00 | 78.14 | 74.50 | 79.10 | 0.00 | - | 1 | 1 | 52.00% |
RUTW240319C01955000 | 2024-03-18 2:37PM EDT | 1,955.00 | 83.32 | - | - | +83.32 | - | - | 1 | 0.00% |
RUTW240319C01960000 | 2024-03-18 11:34AM EDT | 1,960.00 | 74.98 | 64.50 | 69.10 | -35.90 | -32.38% | 1 | 5 | 57.85% |
RUTW240319C01970000 | 2024-03-18 11:52AM EDT | 1,970.00 | 64.00 | - | - | +64.00 | - | - | 10 | 0.00% |
RUTW240319C01975000 | 2024-03-18 12:01PM EDT | 1,975.00 | 57.99 | - | - | +57.99 | - | - | 20 | 0.00% |
RUTW240319C01980000 | 2024-03-18 11:35AM EDT | 1,980.00 | 54.99 | - | - | +54.99 | - | - | 1 | 0.00% |
RUTW240319C01985000 | 2024-03-18 3:52PM EDT | 1,985.00 | 41.11 | - | - | +41.11 | - | - | 55 | 0.00% |
RUTW240319C01990000 | 2024-03-18 3:32PM EDT | 1,990.00 | 43.22 | - | - | +43.22 | - | - | 46 | 0.00% |
RUTW240319C01995000 | 2024-03-18 3:52PM EDT | 1,995.00 | 31.61 | 30.10 | 34.80 | -49.15 | -60.86% | 41 | 40 | 37.26% |
RUTW240319C02000000 | 2024-03-18 3:48PM EDT | 2,000.00 | 30.35 | 25.40 | 30.10 | -10.88 | -26.39% | 12 | 24 | 34.50% |
RUTW240319C02005000 | 2024-03-18 4:04PM EDT | 2,005.00 | 22.06 | 21.10 | 25.70 | -14.85 | -40.23% | 1 | 20 | 32.37% |
RUTW240319C02010000 | 2024-03-18 2:37PM EDT | 2,010.00 | 29.42 | 17.20 | 20.70 | -5.74 | -16.33% | 4 | 7 | 28.27% |
RUTW240319C02015000 | 2024-03-18 4:04PM EDT | 2,015.00 | 14.25 | 13.70 | 16.70 | -14.57 | -50.56% | 13 | 13 | 26.47% |
RUTW240319C02020000 | 2024-03-18 4:06PM EDT | 2,020.00 | 11.30 | 10.60 | 13.00 | -9.70 | -46.19% | 18 | 17 | 24.77% |
RUTW240319C02025000 | 2024-03-18 4:04PM EDT | 2,025.00 | 8.03 | 7.70 | 10.10 | -16.67 | -67.49% | 23 | 24 | 24.20% |
RUTW240319C02030000 | 2024-03-18 4:04PM EDT | 2,030.00 | 6.30 | 5.40 | 7.50 | -20.70 | -76.67% | 29 | 23 | 23.41% |
RUTW240319C02035000 | 2024-03-18 3:57PM EDT | 2,035.00 | 4.60 | 3.60 | 5.10 | -15.10 | -76.65% | 76 | 66 | 22.06% |
RUTW240319C02040000 | 2024-03-18 4:06PM EDT | 2,040.00 | 2.89 | 2.30 | 3.50 | -10.50 | -78.42% | 59 | 224 | 21.64% |
RUTW240319C02045000 | 2024-03-18 4:14PM EDT | 2,045.00 | 1.94 | 1.40 | 2.25 | -9.86 | -83.56% | 18 | 15 | 21.10% |
RUTW240319C02050000 | 2024-03-18 4:13PM EDT | 2,050.00 | 1.00 | 0.65 | 1.40 | -7.34 | -88.01% | 59 | 49 | 20.76% |
RUTW240319C02055000 | 2024-03-18 4:14PM EDT | 2,055.00 | 0.60 | 0.25 | 0.80 | -6.62 | -91.69% | 164 | 126 | 20.29% |
RUTW240319C02060000 | 2024-03-18 4:14PM EDT | 2,060.00 | 0.40 | 0.10 | 0.45 | -5.78 | -93.53% | 223 | 178 | 20.07% |
RUTW240319C02065000 | 2024-03-18 4:00PM EDT | 2,065.00 | 0.20 | 0.00 | 0.25 | -5.04 | -96.18% | 77 | 79 | 20.02% |
RUTW240319C02070000 | 2024-03-18 4:01PM EDT | 2,070.00 | 0.10 | 0.00 | 0.20 | -3.66 | -97.34% | 388 | 315 | 21.24% |
RUTW240319C02075000 | 2024-03-18 3:57PM EDT | 2,075.00 | 0.10 | 0.00 | 0.15 | -2.75 | -96.49% | 151 | 193 | 22.22% |
RUTW240319C02080000 | 2024-03-18 3:51PM EDT | 2,080.00 | 0.07 | 0.00 | 0.15 | -1.88 | -96.41% | 279 | 268 | 24.07% |
RUTW240319C02085000 | 2024-03-18 3:57PM EDT | 2,085.00 | 0.08 | 0.00 | 0.15 | -1.34 | -94.37% | 27 | 24 | 25.88% |
RUTW240319C02090000 | 2024-03-18 4:03PM EDT | 2,090.00 | 0.08 | 0.00 | 0.15 | -0.97 | -92.38% | 26 | 40 | 27.69% |
RUTW240319C02095000 | 2024-03-18 3:26PM EDT | 2,095.00 | 0.08 | 0.00 | 0.15 | -0.74 | -90.24% | 18 | 58 | 29.44% |
RUTW240319C02100000 | 2024-03-18 1:49PM EDT | 2,100.00 | 0.12 | 0.00 | 0.10 | -1.03 | -89.57% | 24 | 27 | 29.64% |
RUTW240319C02105000 | 2024-03-18 12:07PM EDT | 2,105.00 | 0.11 | 0.00 | 0.10 | -0.58 | -84.06% | 276 | 275 | 31.30% |
RUTW240319C02110000 | 2024-03-15 10:43AM EDT | 2,110.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 33.01% |
RUTW240319C02115000 | 2024-03-18 3:51PM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | -0.34 | -91.89% | 13 | 53 | 32.03% |
RUTW240319C02120000 | 2024-03-18 12:29PM EDT | 2,120.00 | 0.10 | 0.00 | 0.10 | -0.19 | -65.52% | 3 | 17 | 36.23% |
RUTW240319C02125000 | 2024-03-18 3:33PM EDT | 2,125.00 | 0.05 | - | 0.10 | -0.25 | -83.33% | 12 | 21 | 37.89% |
RUTW240319C02130000 | 2024-03-15 12:46PM EDT | 2,130.00 | 0.17 | - | 0.10 | 0.00 | - | - | 26 | 39.50% |
RUTW240319C02135000 | 2024-03-18 1:36PM EDT | 2,135.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 25 | 41.11% |
RUTW240319C02140000 | 2024-03-14 11:20AM EDT | 2,140.00 | 0.35 | - | 0.10 | 0.00 | - | - | 5 | 42.68% |
RUTW240319C02145000 | 2024-03-14 11:22AM EDT | 2,145.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 4 | 44.24% |
RUTW240319C02150000 | 2024-03-14 3:38PM EDT | 2,150.00 | 0.16 | - | 0.10 | 0.00 | - | - | 7 | 45.90% |
RUTW240319C02155000 | 2024-03-14 3:38PM EDT | 2,155.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 47.46% |
RUTW240319C02160000 | 2024-03-14 3:52PM EDT | 2,160.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 49.02% |
RUTW240319C02165000 | 2024-03-14 3:52PM EDT | 2,165.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 50.49% |
RUTW240319C02170000 | 2024-03-12 11:16AM EDT | 2,170.00 | 1.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 52.05% |
RUTW240319C02180000 | 2024-03-12 10:38AM EDT | 2,180.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 51.17% |
RUTW240319C02185000 | 2024-03-15 3:02PM EDT | 2,185.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.73% |
RUTW240319C02190000 | 2024-03-14 11:21AM EDT | 2,190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 54.10% |
RUTW240319C02195000 | 2024-03-15 3:03PM EDT | 2,195.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 55.47% |
RUTW240319C02205000 | 2024-03-15 3:02PM EDT | 2,205.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.20% |
RUTW240319C02210000 | 2024-03-12 10:08AM EDT | 2,210.00 | 0.40 | - | 0.10 | 0.00 | - | - | 2 | 64.06% |
RUTW240319C02220000 | 2024-03-14 11:56AM EDT | 2,220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.50% |
RUTW240319C02225000 | 2024-03-11 9:47AM EDT | 2,225.00 | 0.94 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 63.87% |
RUTW240319C02230000 | 2024-03-11 9:38AM EDT | 2,230.00 | 0.94 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 65.23% |
RUTW240319C02235000 | 2024-03-06 1:44PM EDT | 2,235.00 | 1.85 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 66.60% |
RUTW240319C02240000 | 2024-03-14 11:56AM EDT | 2,240.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 67.97% |
RUTW240319C02245000 | 2024-03-11 9:38AM EDT | 2,245.00 | 0.71 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 69.34% |
RUTW240319C02250000 | 2024-03-14 9:32AM EDT | 2,250.00 | 0.10 | - | 0.10 | 0.00 | - | - | 2 | 75.59% |
RUTW240319C02255000 | 2024-03-13 3:05PM EDT | 2,255.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 71.88% |
RUTW240319C02265000 | 2024-03-13 9:34AM EDT | 2,265.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 74.61% |
RUTW240319C02270000 | 2024-03-12 1:19PM EDT | 2,270.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 75.98% |
RUTW240319C02295000 | 2024-03-13 3:05PM EDT | 2,295.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 82.42% |
RUTW240319C02305000 | 2024-03-12 1:19PM EDT | 2,305.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 85.16% |
RUTW240319C02320000 | 2024-03-07 12:19PM EDT | 2,320.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | - | 2 | 88.87% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240319P01665000 | 2024-03-14 9:59AM EDT | 1,665.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 125.39% |
RUTW240319P01680000 | 2024-03-12 9:52AM EDT | 1,680.00 | 0.10 | - | 0.10 | 0.00 | - | - | 5 | 128.13% |
RUTW240319P01685000 | 2024-03-14 9:53AM EDT | 1,685.00 | 0.10 | - | 0.10 | 0.00 | - | - | 5 | 126.37% |
RUTW240319P01690000 | 2024-03-11 9:58AM EDT | 1,690.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 116.80% |
RUTW240319P01695000 | 2024-03-11 9:36AM EDT | 1,695.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 114.84% |
RUTW240319P01810000 | 2024-03-11 3:57PM EDT | 1,810.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 75.39% |
RUTW240319P01825000 | 2024-03-14 11:14AM EDT | 1,825.00 | 0.21 | - | 0.10 | 0.00 | - | - | 3 | 75.39% |
RUTW240319P01830000 | 2024-03-12 1:19PM EDT | 1,830.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 68.75% |
RUTW240319P01850000 | 2024-03-18 3:59PM EDT | 1,850.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 4 | 61.91% |
RUTW240319P01860000 | 2024-03-07 12:18PM EDT | 1,860.00 | 0.97 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 58.59% |
RUTW240319P01865000 | 2024-03-13 9:34AM EDT | 1,865.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 56.84% |
RUTW240319P01870000 | 2024-03-12 9:30AM EDT | 1,870.00 | 0.62 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 55.08% |
RUTW240319P01875000 | 2024-03-14 9:32AM EDT | 1,875.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 53.52% |
RUTW240319P01880000 | 2024-03-11 9:39AM EDT | 1,880.00 | 0.81 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 51.76% |
RUTW240319P01885000 | 2024-03-18 3:10PM EDT | 1,885.00 | 0.03 | - | - | +0.03 | - | - | 11 | 0.00% |
RUTW240319P01890000 | 2024-03-14 11:14AM EDT | 1,890.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 52.15% |
RUTW240319P01895000 | 2024-03-18 3:19PM EDT | 1,895.00 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 2 | 8 | 50.39% |
RUTW240319P01900000 | 2024-03-18 3:50PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -0.99 | -95.19% | 16 | 17 | 48.63% |
RUTW240319P01905000 | 2024-03-18 3:15PM EDT | 1,905.00 | 0.05 | 0.00 | 0.10 | -1.01 | -95.28% | 3 | 4 | 46.78% |
RUTW240319P01910000 | 2024-03-15 11:00AM EDT | 1,910.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 45.02% |
RUTW240319P01915000 | 2024-03-18 11:34AM EDT | 1,915.00 | 0.12 | - | - | +0.12 | - | - | 1 | 0.00% |
RUTW240319P01920000 | 2024-03-18 3:07PM EDT | 1,920.00 | 0.07 | 0.00 | 0.15 | -2.92 | -97.66% | 1 | 2 | 43.56% |
RUTW240319P01925000 | 2024-03-18 3:31PM EDT | 1,925.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 9 | 10 | 41.65% |
RUTW240319P01930000 | 2024-03-18 3:52PM EDT | 1,930.00 | 0.08 | 0.00 | 0.15 | -0.55 | -87.30% | 32 | 32 | 39.75% |
RUTW240319P01935000 | 2024-03-15 11:00AM EDT | 1,935.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 37.89% |
RUTW240319P01940000 | 2024-03-18 4:01PM EDT | 1,940.00 | 0.10 | 0.00 | 0.15 | -0.80 | -88.89% | 14 | 20 | 36.04% |
RUTW240319P01950000 | 2024-03-18 11:35AM EDT | 1,950.00 | 0.20 | 0.00 | 0.20 | -0.19 | -48.72% | 3 | 12 | 33.55% |
RUTW240319P01955000 | 2024-03-18 10:14AM EDT | 1,955.00 | 0.25 | 0.00 | 0.20 | -1.20 | -82.76% | 1 | 13 | 31.54% |
RUTW240319P01960000 | 2024-03-18 4:03PM EDT | 1,960.00 | 0.13 | 0.00 | 0.20 | -1.90 | -93.60% | 28 | 35 | 29.59% |
RUTW240319P01965000 | 2024-03-18 1:58PM EDT | 1,965.00 | 0.20 | 0.00 | 0.25 | -1.37 | -87.26% | 16 | 29 | 28.54% |
RUTW240319P01970000 | 2024-03-18 3:52PM EDT | 1,970.00 | 0.15 | 0.00 | 0.25 | -0.50 | -76.92% | 20 | 29 | 26.49% |
RUTW240319P01975000 | 2024-03-18 3:57PM EDT | 1,975.00 | 0.20 | 0.00 | 0.30 | -2.01 | -90.95% | 16 | 61 | 25.17% |
RUTW240319P01980000 | 2024-03-18 4:06PM EDT | 1,980.00 | 0.25 | 0.05 | 0.35 | -0.76 | -75.25% | 195 | 157 | 23.66% |
RUTW240319P01985000 | 2024-03-18 3:52PM EDT | 1,985.00 | 0.38 | 0.15 | 0.45 | -1.39 | -78.53% | 34 | 71 | 22.50% |
RUTW240319P01990000 | 2024-03-18 3:55PM EDT | 1,990.00 | 0.61 | 0.25 | 0.70 | -0.64 | -51.20% | 225 | 218 | 22.19% |
RUTW240319P01995000 | 2024-03-18 4:08PM EDT | 1,995.00 | 0.69 | 0.45 | 1.00 | -1.21 | -63.68% | 167 | 127 | 21.51% |
RUTW240319P02000000 | 2024-03-18 4:06PM EDT | 2,000.00 | 1.13 | 0.75 | 1.45 | -0.99 | -46.70% | 194 | 133 | 20.94% |
RUTW240319P02005000 | 2024-03-18 4:06PM EDT | 2,005.00 | 1.97 | 1.20 | 2.25 | -1.33 | -40.30% | 128 | 95 | 20.96% |
RUTW240319P02010000 | 2024-03-18 4:06PM EDT | 2,010.00 | 2.94 | 2.20 | 3.30 | -3.46 | -54.06% | 21 | 22 | 20.81% |
RUTW240319P02015000 | 2024-03-18 4:08PM EDT | 2,015.00 | 4.13 | 3.30 | 4.60 | -3.20 | -43.66% | 93 | 70 | 20.40% |
RUTW240319P02020000 | 2024-03-18 4:06PM EDT | 2,020.00 | 5.79 | 4.50 | 6.40 | -0.08 | -1.36% | 65 | 50 | 20.27% |
RUTW240319P02025000 | 2024-03-18 4:06PM EDT | 2,025.00 | 8.30 | 6.70 | 8.70 | -5.95 | -41.75% | 58 | 74 | 20.26% |
RUTW240319P02030000 | 2024-03-18 4:11PM EDT | 2,030.00 | 10.50 | 8.70 | 11.40 | +1.41 | +15.51% | 75 | 116 | 20.10% |
RUTW240319P02035000 | 2024-03-18 4:06PM EDT | 2,035.00 | 13.45 | 11.80 | 14.50 | -4.42 | -24.73% | 716 | 718 | 19.79% |
RUTW240319P02040000 | 2024-03-18 4:05PM EDT | 2,040.00 | 17.00 | 15.00 | 18.30 | +2.55 | +17.65% | 41 | 255 | 20.26% |
RUTW240319P02045000 | 2024-03-18 4:06PM EDT | 2,045.00 | 21.30 | 18.10 | 21.30 | +4.50 | +26.79% | 18 | 34 | 16.27% |
RUTW240319P02050000 | 2024-03-18 3:53PM EDT | 2,050.00 | 25.45 | 22.20 | 26.90 | +4.95 | +24.15% | 11 | 21 | 21.79% |
RUTW240319P02055000 | 2024-03-18 3:54PM EDT | 2,055.00 | 29.51 | 26.80 | 31.50 | +10.26 | +53.30% | 16 | 14 | 22.73% |
RUTW240319P02060000 | 2024-03-18 3:58PM EDT | 2,060.00 | 35.55 | 31.50 | 36.20 | -6.20 | -14.85% | 2 | 15 | 23.63% |
RUTW240319P02065000 | 2024-03-18 3:52PM EDT | 2,065.00 | 38.46 | 36.30 | 40.90 | +22.26 | +137.41% | 3 | 29 | 23.93% |
RUTW240319P02070000 | 2024-03-18 4:01PM EDT | 2,070.00 | 45.09 | 41.20 | 45.80 | +1.69 | +3.89% | 13 | 21 | 25.32% |
RUTW240319P02075000 | 2024-03-18 3:54PM EDT | 2,075.00 | 48.50 | 46.10 | 50.80 | +30.50 | +169.44% | 10 | 380 | 27.52% |
RUTW240319P02080000 | 2024-03-13 9:43AM EDT | 2,080.00 | 17.58 | 51.10 | 55.70 | 0.00 | - | 2 | 6 | 28.57% |
RUTW240319P02085000 | 2024-03-18 3:56PM EDT | 2,085.00 | 58.76 | 56.10 | 60.70 | +27.91 | +90.47% | 4 | 6 | 30.62% |
RUTW240319P02090000 | 2024-03-18 3:54PM EDT | 2,090.00 | 63.44 | - | - | +63.44 | - | - | 3 | 0.00% |
RUTW240319P02095000 | 2024-03-18 2:41PM EDT | 2,095.00 | 58.43 | - | - | +58.43 | - | - | 1 | 0.00% |
RUTW240319P02100000 | 2024-03-18 12:58PM EDT | 2,100.00 | 67.99 | 71.20 | 75.70 | +19.61 | +40.53% | 1 | 23 | 36.67% |
RUTW240319P02115000 | 2024-03-18 3:15PM EDT | 2,115.00 | 81.20 | - | - | +81.20 | - | - | 40 | 0.00% |