^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour5 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605C01720000 | 2023-06-02 1:29PM EDT | 1,720.00 | 103.42 | 110.20 | 115.10 | +41.50 | +67.02% | 10 | 10 | 53.65% |
| RUTW230605C01750000 | 2023-06-02 1:25PM EDT | 1,750.00 | 72.15 | 80.30 | 85.20 | +55.75 | +339.94% | 33 | 45 | 52.81% |
| RUTW230605C01755000 | 2023-06-02 1:23PM EDT | 1,755.00 | 69.54 | 75.30 | 80.20 | +46.14 | +197.18% | 24 | 23 | 50.45% |
| RUTW230605C01760000 | 2023-06-02 2:26PM EDT | 1,760.00 | 62.62 | 70.40 | 75.20 | +43.45 | +226.66% | 15 | 36 | 48.06% |
| RUTW230605C01770000 | 2023-06-02 10:21AM EDT | 1,770.00 | 43.25 | 60.50 | 65.30 | +29.99 | +226.17% | 8 | 8 | 43.54% |
| RUTW230605C01775000 | 2023-06-02 3:35PM EDT | 1,775.00 | 54.61 | 55.50 | 60.30 | +45.56 | +503.43% | 5 | 28 | 41.07% |
| RUTW230605C01780000 | 2023-06-02 12:22PM EDT | 1,780.00 | 42.39 | 50.60 | 55.40 | +34.31 | +424.63% | 147 | 72 | 38.87% |
| RUTW230605C01785000 | 2023-06-02 2:56PM EDT | 1,785.00 | 39.98 | 45.70 | 50.50 | +33.58 | +524.69% | 10 | 27 | 36.60% |
| RUTW230605C01790000 | 2023-06-02 4:02PM EDT | 1,790.00 | 43.50 | 40.80 | 45.60 | +38.36 | +746.30% | 36 | 30 | 34.28% |
| RUTW230605C01795000 | 2023-06-02 2:37PM EDT | 1,795.00 | 30.95 | 36.00 | 40.70 | +26.05 | +531.63% | 15 | 7 | 31.87% |
| RUTW230605C01800000 | 2023-06-02 3:11PM EDT | 1,800.00 | 28.58 | 31.30 | 36.00 | +26.26 | +1,131.90% | 229 | 20 | 29.89% |
| RUTW230605C01805000 | 2023-06-02 3:57PM EDT | 1,805.00 | 29.67 | 26.80 | 31.40 | +27.27 | +1,136.25% | 59 | 18 | 27.99% |
| RUTW230605C01810000 | 2023-06-02 3:20PM EDT | 1,810.00 | 23.17 | 22.40 | 26.90 | +21.81 | +1,603.68% | 221 | 76 | 26.12% |
| RUTW230605C01815000 | 2023-06-02 3:44PM EDT | 1,815.00 | 19.32 | 18.90 | 21.60 | +18.25 | +1,705.61% | 267 | 112 | 22.31% |
| RUTW230605C01820000 | 2023-06-02 3:51PM EDT | 1,820.00 | 15.57 | 14.70 | 18.80 | +14.57 | +1,457.00% | 166 | 91 | 23.38% |
| RUTW230605C01825000 | 2023-06-02 4:05PM EDT | 1,825.00 | 13.00 | 11.40 | 14.20 | +12.40 | +2,066.67% | 426 | 130 | 20.37% |
| RUTW230605C01830000 | 2023-06-02 4:05PM EDT | 1,830.00 | 10.47 | 8.90 | 11.50 | +9.92 | +1,803.64% | 270 | 28 | 20.43% |
| RUTW230605C01835000 | 2023-06-02 4:03PM EDT | 1,835.00 | 7.92 | 6.60 | 9.00 | +6.83 | +626.61% | 98 | 3 | 20.18% |
| RUTW230605C01840000 | 2023-06-02 4:04PM EDT | 1,840.00 | 5.70 | 5.40 | 6.30 | +5.40 | +1,800.00% | 407 | 86 | 18.84% |
| RUTW230605C01845000 | 2023-06-02 3:59PM EDT | 1,845.00 | 4.68 | 3.30 | 5.10 | +4.34 | +1,276.47% | 83 | 59 | 19.72% |
| RUTW230605C01850000 | 2023-06-02 3:49PM EDT | 1,850.00 | 2.92 | 2.70 | 3.40 | +1.93 | +194.95% | 207 | 36 | 18.84% |
| RUTW230605C01855000 | 2023-06-02 3:59PM EDT | 1,855.00 | 2.46 | 1.50 | 2.70 | +2.29 | +1,347.06% | 150 | 19 | 19.65% |
| RUTW230605C01860000 | 2023-06-02 4:03PM EDT | 1,860.00 | 1.63 | 1.00 | 1.70 | +1.51 | +1,258.33% | 324 | 20 | 18.97% |
| RUTW230605C01865000 | 2023-06-02 2:52PM EDT | 1,865.00 | 0.80 | 0.55 | 1.65 | -0.44 | -35.48% | 119 | 3 | 20.98% |
| RUTW230605C01870000 | 2023-06-02 3:53PM EDT | 1,870.00 | 0.77 | 0.70 | 1.20 | +0.62 | +413.33% | 233 | 7 | 21.22% |
| RUTW230605C01875000 | 2023-06-02 4:03PM EDT | 1,875.00 | 0.65 | 0.25 | 1.10 | +0.13 | +25.00% | 99 | 15 | 22.69% |
| RUTW230605C01880000 | 2023-06-02 3:56PM EDT | 1,880.00 | 0.50 | 0.15 | 0.90 | -3.28 | -86.77% | 23 | 3 | 23.49% |
| RUTW230605C01885000 | 2023-06-02 3:56PM EDT | 1,885.00 | 0.40 | 0.10 | 0.70 | -0.17 | -29.82% | 94 | 15 | 24.00% |
| RUTW230605C01890000 | 2023-06-02 3:58PM EDT | 1,890.00 | 0.30 | 0.05 | 0.60 | +0.03 | +11.11% | 18 | 17 | 24.96% |
| RUTW230605C01895000 | 2023-06-02 4:06PM EDT | 1,895.00 | 0.15 | 0.00 | 0.50 | -0.27 | -64.29% | 16 | 1 | 25.75% |
| RUTW230605C01905000 | 2023-06-02 1:52PM EDT | 1,905.00 | 0.10 | 0.00 | 0.45 | -0.52 | -83.87% | 1 | 13 | 28.42% |
| RUTW230605C01910000 | 2023-06-02 3:51PM EDT | 1,910.00 | 0.10 | 0.00 | 0.40 | -0.60 | -85.71% | 6 | 5 | 29.37% |
| RUTW230605C01915000 | 2023-05-30 10:15AM EDT | 1,915.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 30.88% |
| RUTW230605C01920000 | 2023-06-02 4:13PM EDT | 1,920.00 | 0.05 | 0.00 | 0.35 | -0.60 | -92.31% | 30 | 5 | 31.71% |
| RUTW230605C01930000 | 2023-05-30 9:30AM EDT | 1,930.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 33.84% |
| RUTW230605C01935000 | 2023-05-22 11:57AM EDT | 1,935.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 15 | 35.23% |
| RUTW230605C01965000 | 2023-05-26 11:17AM EDT | 1,965.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 42.38% |
Options de ventepour5 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01440000 | 2023-05-25 10:58AM EDT | 1,440.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 27 | 117.77% |
| RUTW230605P01515000 | 2023-05-25 10:32AM EDT | 1,515.00 | 0.62 | 0.00 | 0.25 | 0.00 | - | - | 1 | 94.92% |
| RUTW230605P01525000 | 2023-05-25 10:52AM EDT | 1,525.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 2 | 91.80% |
| RUTW230605P01530000 | 2023-05-25 10:58AM EDT | 1,530.00 | 0.69 | 0.00 | 0.25 | 0.00 | - | - | 10 | 90.43% |
| RUTW230605P01535000 | 2023-05-25 10:57AM EDT | 1,535.00 | 0.73 | 0.00 | 0.25 | 0.00 | - | - | 2 | 88.87% |
| RUTW230605P01540000 | 2023-05-30 9:30AM EDT | 1,540.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 87.40% |
| RUTW230605P01550000 | 2023-06-02 12:47PM EDT | 1,550.00 | 0.03 | 0.00 | 0.25 | -1.17 | -97.50% | 5 | 5 | 84.38% |
| RUTW230605P01575000 | 2023-05-30 10:23AM EDT | 1,575.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 77.05% |
| RUTW230605P01580000 | 2023-05-30 9:30AM EDT | 1,580.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 75.59% |
| RUTW230605P01590000 | 2023-06-02 9:34AM EDT | 1,590.00 | 0.05 | 0.00 | 0.25 | -1.52 | -96.82% | 1 | 1 | 72.66% |
| RUTW230605P01595000 | 2023-06-01 9:37AM EDT | 1,595.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 71.19% |
| RUTW230605P01600000 | 2023-06-02 12:34PM EDT | 1,600.00 | 0.03 | 0.00 | 0.25 | -0.19 | -86.36% | 2 | 33 | 69.73% |
| RUTW230605P01610000 | 2023-05-25 12:05PM EDT | 1,610.00 | 2.20 | 0.00 | 0.25 | 0.00 | - | - | 6 | 66.80% |
| RUTW230605P01615000 | 2023-05-30 1:08PM EDT | 1,615.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 3 | 2 | 65.43% |
| RUTW230605P01620000 | 2023-05-31 11:29AM EDT | 1,620.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 63.97% |
| RUTW230605P01630000 | 2023-05-30 9:42AM EDT | 1,630.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 62.31% |
| RUTW230605P01635000 | 2023-05-26 11:17AM EDT | 1,635.00 | 1.71 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 60.84% |
| RUTW230605P01640000 | 2023-05-30 11:06AM EDT | 1,640.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 59.38% |
| RUTW230605P01645000 | 2023-06-02 11:05AM EDT | 1,645.00 | 0.04 | 0.00 | 0.30 | -0.51 | -92.73% | 1 | 5 | 57.91% |
| RUTW230605P01650000 | 2023-06-02 10:36AM EDT | 1,650.00 | 0.05 | 0.00 | 0.30 | -0.44 | -89.80% | 10 | 86 | 56.45% |
| RUTW230605P01655000 | 2023-06-02 11:05AM EDT | 1,655.00 | 0.07 | 0.00 | 0.30 | -1.86 | -96.37% | 1 | 5 | 54.98% |
| RUTW230605P01660000 | 2023-05-31 2:50PM EDT | 1,660.00 | 0.96 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 53.52% |
| RUTW230605P01665000 | 2023-05-31 3:20PM EDT | 1,665.00 | 0.09 | 0.00 | 0.30 | -1.16 | -92.80% | 1 | 6 | 52.05% |
| RUTW230605P01670000 | 2023-06-02 10:36AM EDT | 1,670.00 | 0.10 | 0.00 | 0.30 | -0.22 | -68.75% | 10 | 35 | 50.59% |
| RUTW230605P01675000 | 2023-06-02 2:28PM EDT | 1,675.00 | 0.09 | 0.00 | 0.30 | -0.23 | -71.88% | 1 | 25 | 53.61% |
| RUTW230605P01680000 | 2023-06-02 4:08PM EDT | 1,680.00 | 0.03 | 0.00 | 0.30 | -0.27 | -90.00% | 28 | 68 | 52.05% |
| RUTW230605P01685000 | 2023-06-02 9:30AM EDT | 1,685.00 | 0.22 | 0.00 | 0.30 | -1.45 | -86.83% | 10 | 68 | 50.44% |
| RUTW230605P01690000 | 2023-06-02 9:30AM EDT | 1,690.00 | 0.23 | 0.00 | 0.30 | -0.25 | -52.08% | 6 | 51 | 48.88% |
| RUTW230605P01695000 | 2023-06-02 4:08PM EDT | 1,695.00 | 0.08 | 0.00 | 0.20 | -0.42 | -84.00% | 65 | 92 | 44.82% |
| RUTW230605P01700000 | 2023-06-02 1:56PM EDT | 1,700.00 | 0.08 | 0.00 | 0.30 | -0.55 | -87.30% | 48 | 89 | 45.75% |
| RUTW230605P01705000 | 2023-06-02 10:24AM EDT | 1,705.00 | 0.22 | 0.00 | 0.30 | -2.61 | -92.23% | 20 | 9 | 44.19% |
| RUTW230605P01710000 | 2023-06-02 11:26AM EDT | 1,710.00 | 0.16 | 0.00 | 0.30 | -0.79 | -83.16% | 1 | 56 | 42.60% |
| RUTW230605P01715000 | 2023-06-02 12:46PM EDT | 1,715.00 | 0.12 | 0.00 | 0.35 | -1.05 | -89.74% | 2 | 16 | 41.94% |
| RUTW230605P01720000 | 2023-06-02 11:35AM EDT | 1,720.00 | 0.20 | 0.00 | 0.35 | -0.95 | -82.61% | 10 | 74 | 40.33% |
| RUTW230605P01725000 | 2023-06-02 2:32PM EDT | 1,725.00 | 0.16 | 0.00 | 0.35 | -1.38 | -89.61% | 33 | 27 | 38.72% |
| RUTW230605P01730000 | 2023-06-01 3:44PM EDT | 1,730.00 | 0.36 | 0.00 | 0.35 | -2.04 | -85.00% | 2 | 45 | 37.11% |
| RUTW230605P01735000 | 2023-06-02 2:32PM EDT | 1,735.00 | 0.14 | 0.00 | 0.40 | -2.31 | -94.29% | 11 | 60 | 36.23% |
| RUTW230605P01740000 | 2023-06-02 4:11PM EDT | 1,740.00 | 0.10 | 0.00 | 0.40 | -3.01 | -96.78% | 81 | 69 | 34.60% |
| RUTW230605P01745000 | 2023-06-01 11:29AM EDT | 1,745.00 | 0.81 | 0.00 | 0.40 | -4.31 | -84.18% | 1 | 14 | 32.94% |
| RUTW230605P01750000 | 2023-06-02 4:11PM EDT | 1,750.00 | 0.10 | 0.00 | 0.45 | -5.00 | -98.04% | 293 | 44 | 31.89% |
| RUTW230605P01755000 | 2023-06-02 3:30PM EDT | 1,755.00 | 0.18 | 0.00 | 0.45 | -7.30 | -97.59% | 30 | 19 | 30.20% |
| RUTW230605P01760000 | 2023-06-02 3:30PM EDT | 1,760.00 | 0.23 | 0.00 | 0.50 | -8.77 | -97.44% | 215 | 20 | 29.03% |
| RUTW230605P01765000 | 2023-06-02 2:04PM EDT | 1,765.00 | 0.39 | 0.00 | 0.50 | -10.31 | -96.36% | 50 | 13 | 27.30% |
| RUTW230605P01770000 | 2023-06-02 4:11PM EDT | 1,770.00 | 0.20 | 0.00 | 0.55 | -14.10 | -98.60% | 118 | 28 | 26.00% |
| RUTW230605P01775000 | 2023-06-02 4:11PM EDT | 1,775.00 | 0.20 | 0.05 | 0.35 | -13.40 | -98.53% | 275 | 58 | 22.32% |
| RUTW230605P01780000 | 2023-06-02 3:50PM EDT | 1,780.00 | 0.40 | 0.00 | 0.35 | -18.66 | -97.90% | 49 | 30 | 20.63% |
| RUTW230605P01790000 | 2023-06-02 4:09PM EDT | 1,790.00 | 0.50 | 0.40 | 0.80 | -53.63 | -99.08% | 89 | 28 | 20.35% |
| RUTW230605P01795000 | 2023-06-02 3:57PM EDT | 1,795.00 | 0.81 | 0.25 | 1.20 | -23.84 | -96.71% | 39 | 1 | 20.33% |
| RUTW230605P01800000 | 2023-06-02 4:01PM EDT | 1,800.00 | 1.00 | 0.55 | 1.15 | -19.00 | -95.00% | 136 | 23 | 17.98% |
| RUTW230605P01810000 | 2023-06-02 4:01PM EDT | 1,810.00 | 2.14 | 1.35 | 2.60 | -66.11 | -96.86% | 60 | 4 | 17.97% |
| RUTW230605P01815000 | 2023-06-02 4:04PM EDT | 1,815.00 | 3.20 | 2.10 | 3.70 | -69.30 | -95.59% | 1,037 | 4 | 17.90% |
| RUTW230605P01840000 | 2023-05-26 1:22PM EDT | 1,840.00 | 70.14 | 11.30 | 15.20 | 0.00 | - | 1 | 1 | 18.45% |
© 2023 Yahoo. Tous droits réservés.