^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230605C017200002023-06-02 1:29PM EDT1,720.00103.42110.20115.10+41.50+67.02%101053.65%
RUTW230605C017500002023-06-02 1:25PM EDT1,750.0072.1580.3085.20+55.75+339.94%334552.81%
RUTW230605C017550002023-06-02 1:23PM EDT1,755.0069.5475.3080.20+46.14+197.18%242350.45%
RUTW230605C017600002023-06-02 2:26PM EDT1,760.0062.6270.4075.20+43.45+226.66%153648.06%
RUTW230605C017700002023-06-02 10:21AM EDT1,770.0043.2560.5065.30+29.99+226.17%8843.54%
RUTW230605C017750002023-06-02 3:35PM EDT1,775.0054.6155.5060.30+45.56+503.43%52841.07%
RUTW230605C017800002023-06-02 12:22PM EDT1,780.0042.3950.6055.40+34.31+424.63%1477238.87%
RUTW230605C017850002023-06-02 2:56PM EDT1,785.0039.9845.7050.50+33.58+524.69%102736.60%
RUTW230605C017900002023-06-02 4:02PM EDT1,790.0043.5040.8045.60+38.36+746.30%363034.28%
RUTW230605C017950002023-06-02 2:37PM EDT1,795.0030.9536.0040.70+26.05+531.63%15731.87%
RUTW230605C018000002023-06-02 3:11PM EDT1,800.0028.5831.3036.00+26.26+1,131.90%2292029.89%
RUTW230605C018050002023-06-02 3:57PM EDT1,805.0029.6726.8031.40+27.27+1,136.25%591827.99%
RUTW230605C018100002023-06-02 3:20PM EDT1,810.0023.1722.4026.90+21.81+1,603.68%2217626.12%
RUTW230605C018150002023-06-02 3:44PM EDT1,815.0019.3218.9021.60+18.25+1,705.61%26711222.31%
RUTW230605C018200002023-06-02 3:51PM EDT1,820.0015.5714.7018.80+14.57+1,457.00%1669123.38%
RUTW230605C018250002023-06-02 4:05PM EDT1,825.0013.0011.4014.20+12.40+2,066.67%42613020.37%
RUTW230605C018300002023-06-02 4:05PM EDT1,830.0010.478.9011.50+9.92+1,803.64%2702820.43%
RUTW230605C018350002023-06-02 4:03PM EDT1,835.007.926.609.00+6.83+626.61%98320.18%
RUTW230605C018400002023-06-02 4:04PM EDT1,840.005.705.406.30+5.40+1,800.00%4078618.84%
RUTW230605C018450002023-06-02 3:59PM EDT1,845.004.683.305.10+4.34+1,276.47%835919.72%
RUTW230605C018500002023-06-02 3:49PM EDT1,850.002.922.703.40+1.93+194.95%2073618.84%
RUTW230605C018550002023-06-02 3:59PM EDT1,855.002.461.502.70+2.29+1,347.06%1501919.65%
RUTW230605C018600002023-06-02 4:03PM EDT1,860.001.631.001.70+1.51+1,258.33%3242018.97%
RUTW230605C018650002023-06-02 2:52PM EDT1,865.000.800.551.65-0.44-35.48%119320.98%
RUTW230605C018700002023-06-02 3:53PM EDT1,870.000.770.701.20+0.62+413.33%233721.22%
RUTW230605C018750002023-06-02 4:03PM EDT1,875.000.650.251.10+0.13+25.00%991522.69%
RUTW230605C018800002023-06-02 3:56PM EDT1,880.000.500.150.90-3.28-86.77%23323.49%
RUTW230605C018850002023-06-02 3:56PM EDT1,885.000.400.100.70-0.17-29.82%941524.00%
RUTW230605C018900002023-06-02 3:58PM EDT1,890.000.300.050.60+0.03+11.11%181724.96%
RUTW230605C018950002023-06-02 4:06PM EDT1,895.000.150.000.50-0.27-64.29%16125.75%
RUTW230605C019050002023-06-02 1:52PM EDT1,905.000.100.000.45-0.52-83.87%11328.42%
RUTW230605C019100002023-06-02 3:51PM EDT1,910.000.100.000.40-0.60-85.71%6529.37%
RUTW230605C019150002023-05-30 10:15AM EDT1,915.000.150.000.400.00-11630.88%
RUTW230605C019200002023-06-02 4:13PM EDT1,920.000.050.000.35-0.60-92.31%30531.71%
RUTW230605C019300002023-05-30 9:30AM EDT1,930.000.210.000.300.00-3333.84%
RUTW230605C019350002023-05-22 11:57AM EDT1,935.000.500.000.300.00--1535.23%
RUTW230605C019650002023-05-26 11:17AM EDT1,965.000.150.000.250.00-1142.38%
Options de ventepour5 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230605P014400002023-05-25 10:58AM EDT1,440.000.250.000.250.00--27117.77%
RUTW230605P015150002023-05-25 10:32AM EDT1,515.000.620.000.250.00--194.92%
RUTW230605P015250002023-05-25 10:52AM EDT1,525.000.650.000.250.00--291.80%
RUTW230605P015300002023-05-25 10:58AM EDT1,530.000.690.000.250.00--1090.43%
RUTW230605P015350002023-05-25 10:57AM EDT1,535.000.730.000.250.00--288.87%
RUTW230605P015400002023-05-30 9:30AM EDT1,540.000.260.000.250.00-3387.40%
RUTW230605P015500002023-06-02 12:47PM EDT1,550.000.030.000.25-1.17-97.50%5584.38%
RUTW230605P015750002023-05-30 10:23AM EDT1,575.000.300.000.250.00-1577.05%
RUTW230605P015800002023-05-30 9:30AM EDT1,580.000.470.000.250.00-3375.59%
RUTW230605P015900002023-06-02 9:34AM EDT1,590.000.050.000.25-1.52-96.82%1172.66%
RUTW230605P015950002023-06-01 9:37AM EDT1,595.000.220.000.250.00-1171.19%
RUTW230605P016000002023-06-02 12:34PM EDT1,600.000.030.000.25-0.19-86.36%23369.73%
RUTW230605P016100002023-05-25 12:05PM EDT1,610.002.200.000.250.00--666.80%
RUTW230605P016150002023-05-30 1:08PM EDT1,615.000.460.000.250.00-3265.43%
RUTW230605P016200002023-05-31 11:29AM EDT1,620.000.500.000.250.00-101963.97%
RUTW230605P016300002023-05-30 9:42AM EDT1,630.000.700.000.300.00-1262.31%
RUTW230605P016350002023-05-26 11:17AM EDT1,635.001.710.000.300.00-1560.84%
RUTW230605P016400002023-05-30 11:06AM EDT1,640.000.760.000.300.00-21259.38%
RUTW230605P016450002023-06-02 11:05AM EDT1,645.000.040.000.30-0.51-92.73%1557.91%
RUTW230605P016500002023-06-02 10:36AM EDT1,650.000.050.000.30-0.44-89.80%108656.45%
RUTW230605P016550002023-06-02 11:05AM EDT1,655.000.070.000.30-1.86-96.37%1554.98%
RUTW230605P016600002023-05-31 2:50PM EDT1,660.000.960.000.300.00-11353.52%
RUTW230605P016650002023-05-31 3:20PM EDT1,665.000.090.000.30-1.16-92.80%1652.05%
RUTW230605P016700002023-06-02 10:36AM EDT1,670.000.100.000.30-0.22-68.75%103550.59%
RUTW230605P016750002023-06-02 2:28PM EDT1,675.000.090.000.30-0.23-71.88%12553.61%
RUTW230605P016800002023-06-02 4:08PM EDT1,680.000.030.000.30-0.27-90.00%286852.05%
RUTW230605P016850002023-06-02 9:30AM EDT1,685.000.220.000.30-1.45-86.83%106850.44%
RUTW230605P016900002023-06-02 9:30AM EDT1,690.000.230.000.30-0.25-52.08%65148.88%
RUTW230605P016950002023-06-02 4:08PM EDT1,695.000.080.000.20-0.42-84.00%659244.82%
RUTW230605P017000002023-06-02 1:56PM EDT1,700.000.080.000.30-0.55-87.30%488945.75%
RUTW230605P017050002023-06-02 10:24AM EDT1,705.000.220.000.30-2.61-92.23%20944.19%
RUTW230605P017100002023-06-02 11:26AM EDT1,710.000.160.000.30-0.79-83.16%15642.60%
RUTW230605P017150002023-06-02 12:46PM EDT1,715.000.120.000.35-1.05-89.74%21641.94%
RUTW230605P017200002023-06-02 11:35AM EDT1,720.000.200.000.35-0.95-82.61%107440.33%
RUTW230605P017250002023-06-02 2:32PM EDT1,725.000.160.000.35-1.38-89.61%332738.72%
RUTW230605P017300002023-06-01 3:44PM EDT1,730.000.360.000.35-2.04-85.00%24537.11%
RUTW230605P017350002023-06-02 2:32PM EDT1,735.000.140.000.40-2.31-94.29%116036.23%
RUTW230605P017400002023-06-02 4:11PM EDT1,740.000.100.000.40-3.01-96.78%816934.60%
RUTW230605P017450002023-06-01 11:29AM EDT1,745.000.810.000.40-4.31-84.18%11432.94%
RUTW230605P017500002023-06-02 4:11PM EDT1,750.000.100.000.45-5.00-98.04%2934431.89%
RUTW230605P017550002023-06-02 3:30PM EDT1,755.000.180.000.45-7.30-97.59%301930.20%
RUTW230605P017600002023-06-02 3:30PM EDT1,760.000.230.000.50-8.77-97.44%2152029.03%
RUTW230605P017650002023-06-02 2:04PM EDT1,765.000.390.000.50-10.31-96.36%501327.30%
RUTW230605P017700002023-06-02 4:11PM EDT1,770.000.200.000.55-14.10-98.60%1182826.00%
RUTW230605P017750002023-06-02 4:11PM EDT1,775.000.200.050.35-13.40-98.53%2755822.32%
RUTW230605P017800002023-06-02 3:50PM EDT1,780.000.400.000.35-18.66-97.90%493020.63%
RUTW230605P017900002023-06-02 4:09PM EDT1,790.000.500.400.80-53.63-99.08%892820.35%
RUTW230605P017950002023-06-02 3:57PM EDT1,795.000.810.251.20-23.84-96.71%39120.33%
RUTW230605P018000002023-06-02 4:01PM EDT1,800.001.000.551.15-19.00-95.00%1362317.98%
RUTW230605P018100002023-06-02 4:01PM EDT1,810.002.141.352.60-66.11-96.86%60417.97%
RUTW230605P018150002023-06-02 4:04PM EDT1,815.003.202.103.70-69.30-95.59%1,037417.90%
RUTW230605P018400002023-05-26 1:22PM EDT1,840.0070.1411.3015.200.00-1118.45%