La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 658,75+2,87 (+0,17 %)
À partir de 03:34PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220928C015650002022-09-23 10:27AM EDT1,565.00110.5991.0094.600.00-1144.76%
RUTW220928C015700002022-09-23 10:27AM EDT1,570.00107.5887.7091.000.00-1152.65%
RUTW220928C016550002022-09-26 4:01PM EDT1,655.0022.9316.6017.300.00-142631.38%
RUTW220928C016600002022-09-27 2:59PM EDT1,660.0018.4214.9015.50-7.41-28.69%3332.89%
RUTW220928C016650002022-09-27 3:16PM EDT1,665.0013.0312.6013.20-7.32-35.97%18732.87%
RUTW220928C016700002022-09-27 3:28PM EDT1,670.0011.809.8010.40-7.97-40.31%531131.28%
RUTW220928C016750002022-09-27 3:16PM EDT1,675.008.838.509.00-8.59-49.31%129732.13%
RUTW220928C016800002022-09-27 3:12PM EDT1,680.008.006.506.90-7.88-49.62%525030.88%
RUTW220928C016850002022-09-27 3:11PM EDT1,685.006.605.205.60-7.04-51.61%864830.93%
RUTW220928C016900002022-09-27 3:10PM EDT1,690.005.374.004.40-6.22-53.67%341530.69%
RUTW220928C016950002022-09-27 1:09PM EDT1,695.004.723.203.50-3.63-43.47%391930.76%
RUTW220928C017000002022-09-27 2:44PM EDT1,700.003.002.352.65-6.01-66.70%452930.45%
RUTW220928C017050002022-09-27 1:55PM EDT1,705.001.681.802.00-5.12-75.29%561030.28%
RUTW220928C017100002022-09-27 3:16PM EDT1,710.001.591.401.65-2.97-65.13%2923330.93%
RUTW220928C017200002022-09-27 3:27PM EDT1,720.001.010.801.00-2.57-71.79%32511131.38%
RUTW220928C017250002022-09-27 1:48PM EDT1,725.000.790.600.75-3.06-79.48%509831.43%
RUTW220928C017300002022-09-27 3:17PM EDT1,730.000.600.450.65-2.03-77.19%1684732.39%
RUTW220928C017350002022-09-27 3:33PM EDT1,735.000.400.300.50-1.32-76.74%805932.62%
RUTW220928C017400002022-09-27 2:31PM EDT1,740.000.280.250.40-1.32-82.50%676933.08%
RUTW220928C017450002022-09-27 2:03PM EDT1,745.000.250.150.35-1.15-82.14%1078733.99%
RUTW220928C017500002022-09-27 2:33PM EDT1,750.000.150.100.30-1.05-87.50%16650934.79%
RUTW220928C017550002022-09-27 1:24PM EDT1,755.000.100.100.25-1.08-91.53%1335535.40%
RUTW220928C017600002022-09-27 2:40PM EDT1,760.000.120.050.20-0.84-87.50%36351335.79%
RUTW220928C017650002022-09-27 2:40PM EDT1,765.000.120.050.20-0.38-76.00%286437.26%
RUTW220928C017700002022-09-27 12:51PM EDT1,770.000.100.050.20-0.30-75.00%1215438.72%
RUTW220928C017750002022-09-27 3:33PM EDT1,775.000.050.000.15-0.35-87.50%785138.77%
RUTW220928C017800002022-09-27 1:08PM EDT1,780.000.070.000.15-0.99-93.40%5017540.14%
RUTW220928C017850002022-09-27 11:21AM EDT1,785.000.120.000.15-0.18-60.00%103341.50%
RUTW220928C017900002022-09-27 10:13AM EDT1,790.000.160.000.15-0.83-83.84%319042.92%
RUTW220928C017950002022-09-27 11:49AM EDT1,795.000.060.050.05-0.19-76.00%1023539.26%
RUTW220928C018000002022-09-27 11:01AM EDT1,800.000.150.000.10-0.05-25.00%119743.56%
RUTW220928C018050002022-09-26 10:49AM EDT1,805.000.400.000.100.00-62744.82%
RUTW220928C018100002022-09-27 11:00AM EDT1,810.000.100.000.10-0.45-81.82%42246.19%
RUTW220928C018150002022-09-26 9:41AM EDT1,815.000.100.100.10-0.50-83.33%102447.46%
RUTW220928C018200002022-09-27 11:01AM EDT1,820.000.070.000.10-0.41-85.42%102248.73%
RUTW220928C018250002022-09-26 9:41AM EDT1,825.000.470.000.100.00-51250.00%
RUTW220928C018300002022-09-23 2:56PM EDT1,830.000.370.000.050.00-1247.66%
RUTW220928C018400002022-09-27 10:59AM EDT1,840.000.050.000.100.00-91750.20%
RUTW220928C018450002022-09-26 1:23PM EDT1,845.000.050.000.050.00-41151.37%
RUTW220928C018500002022-09-26 10:15AM EDT1,850.000.080.000.10-0.22-73.33%21852.54%
RUTW220928C018550002022-09-23 2:35PM EDT1,855.000.190.000.150.00-2855.86%
RUTW220928C018600002022-09-22 3:46PM EDT1,860.000.650.000.100.00--2354.69%
RUTW220928C018650002022-09-22 3:17PM EDT1,865.000.580.000.100.00-3155.86%
RUTW220928C018700002022-09-26 3:35PM EDT1,870.000.100.000.100.00-32057.03%
RUTW220928C018750002022-09-26 12:23PM EDT1,875.000.100.000.100.00-72858.20%
RUTW220928C018800002022-09-23 2:24PM EDT1,880.000.200.000.100.00-11559.38%
RUTW220928C018850002022-09-26 12:23PM EDT1,885.000.050.000.050.00-72857.03%
RUTW220928C018900002022-09-26 12:18PM EDT1,890.000.130.000.10+0.03+30.00%14961.72%
RUTW220928C018950002022-09-19 9:30AM EDT1,895.004.360.000.100.00-2962.70%
RUTW220928C019000002022-09-22 3:47PM EDT1,900.000.080.000.10-0.17-68.00%1463.87%
RUTW220928C019050002022-09-21 10:57AM EDT1,905.003.540.000.100.00-1465.04%
RUTW220928C019100002022-09-23 3:47PM EDT1,910.000.190.000.050.00-3362.11%
RUTW220928C019150002022-09-23 3:23PM EDT1,915.000.130.000.05+0.01+8.33%2363.28%
RUTW220928C019200002022-09-23 3:47PM EDT1,920.000.150.000.050.00-4164.45%
RUTW220928C019250002022-09-23 3:23PM EDT1,925.000.080.000.05-0.04-33.33%2465.23%
RUTW220928C019300002022-09-22 3:00PM EDT1,930.000.150.000.050.00--1166.41%
RUTW220928C019350002022-09-23 3:31PM EDT1,935.000.120.000.050.00-5567.19%
RUTW220928C019400002022-09-27 9:37AM EDT1,940.000.050.000.050.00-11168.36%
RUTW220928C019450002022-09-23 1:55PM EDT1,945.000.070.000.050.00-21069.53%
RUTW220928C019500002022-09-14 10:21AM EDT1,950.004.650.000.050.00-1170.31%
RUTW220928C019550002022-09-23 1:51PM EDT1,955.000.080.000.050.00-8571.48%
RUTW220928C019600002022-09-27 9:37AM EDT1,960.000.050.000.05-0.03-37.50%1272.66%
RUTW220928C019650002022-09-20 12:16PM EDT1,965.000.650.000.050.00-1273.44%
RUTW220928C019700002022-09-26 9:33AM EDT1,970.000.050.000.050.00-41174.61%
RUTW220928C019750002022-09-26 10:16AM EDT1,975.000.060.000.050.00-3875.39%
RUTW220928C019800002022-09-19 9:32AM EDT1,980.000.790.000.050.00--776.56%
RUTW220928C019900002022-09-27 1:01PM EDT1,990.000.050.000.050.00-5578.52%
RUTW220928C020000002022-09-27 1:05PM EDT2,000.000.050.000.05-0.45-90.00%5580.47%
RUTW220928C020200002022-09-16 3:59PM EDT2,020.000.470.000.050.00-114584.38%
RUTW220928C020300002022-09-13 10:11AM EDT2,030.001.970.000.050.00-14414486.33%
RUTW220928C020350002022-09-23 10:15AM EDT2,035.000.070.000.050.00-292387.50%
RUTW220928C020450002022-09-23 10:15AM EDT2,045.000.040.000.050.00-292389.06%
Options de ventepour28 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220928P014550002022-09-26 12:55PM EDT1,455.000.150.000.050.00-11011158.98%
RUTW220928P014600002022-09-26 12:55PM EDT1,460.000.150.000.050.00-22457.42%
RUTW220928P015000002022-09-26 1:21PM EDT1,500.000.300.000.050.00-138449.22%
RUTW220928P015250002022-09-27 10:42AM EDT1,525.000.050.000.15-0.46-90.20%286847.27%
RUTW220928P015300002022-09-27 2:35PM EDT1,530.000.050.050.15-0.32-86.49%2345.61%
RUTW220928P015350002022-09-26 4:00PM EDT1,535.000.580.000.200.00-707145.61%
RUTW220928P015450002022-09-26 3:55PM EDT1,545.000.650.000.150.00-4320840.72%
RUTW220928P015500002022-09-27 2:41PM EDT1,550.000.100.050.20-0.83-89.25%4229240.58%
RUTW220928P015550002022-09-27 1:22PM EDT1,555.000.270.050.25-0.51-65.38%48840.11%
RUTW220928P015600002022-09-27 9:42AM EDT1,560.000.200.050.25-1.05-84.00%111638.38%
RUTW220928P015650002022-09-27 2:32PM EDT1,565.000.300.100.30-1.20-80.00%81237.65%
RUTW220928P015700002022-09-27 1:27PM EDT1,570.000.590.150.30-0.88-59.86%413835.86%
RUTW220928P015750002022-09-27 1:17PM EDT1,575.000.700.200.40-1.24-63.92%13713035.65%
RUTW220928P015800002022-09-27 2:35PM EDT1,580.000.550.350.55-2.05-78.85%1534035.69%
RUTW220928P015900002022-09-27 3:30PM EDT1,590.000.670.700.90-2.98-81.64%1723734.99%
RUTW220928P015950002022-09-27 3:30PM EDT1,595.000.870.951.15-3.03-77.69%1891934.67%
RUTW220928P016000002022-09-27 3:27PM EDT1,600.001.161.201.40-3.38-74.45%2626934.01%
RUTW220928P016050002022-09-27 3:27PM EDT1,605.001.481.752.00-4.12-73.57%732234.79%
RUTW220928P016100002022-09-27 3:20PM EDT1,610.001.622.052.30-4.83-74.88%3312533.67%
RUTW220928P016150002022-09-27 3:22PM EDT1,615.002.372.953.30-4.63-66.14%2272534.91%
RUTW220928P016200002022-09-27 1:55PM EDT1,620.006.173.603.90-0.98-13.71%2475034.15%
RUTW220928P016250002022-09-27 1:29PM EDT1,625.007.304.705.10-0.90-10.98%363734.80%
RUTW220928P016300002022-09-27 3:26PM EDT1,630.005.005.305.70-2.20-30.56%7111633.30%
RUTW220928P016350002022-09-27 12:52PM EDT1,635.0011.567.007.60-2.99-20.55%2651434.72%
RUTW220928P016400002022-09-27 3:06PM EDT1,640.007.108.609.10-7.87-52.57%255234.58%
RUTW220928P016450002022-09-27 12:12PM EDT1,645.009.0210.4010.80-7.81-46.41%2424634.41%
RUTW220928P016500002022-09-27 2:50PM EDT1,650.009.3012.2012.70-9.57-50.72%3148834.20%
RUTW220928P016550002022-09-27 3:11PM EDT1,655.0012.7714.4015.10-9.08-41.56%1035134.56%
RUTW220928P016600002022-09-27 12:45PM EDT1,660.0014.9515.9016.50-9.28-38.30%11952332.38%
RUTW220928P016650002022-09-27 12:20PM EDT1,665.0024.3019.2020.30-2.52-9.40%735434.63%
RUTW220928P016700002022-09-27 3:06PM EDT1,670.0020.1521.7023.20-8.68-30.11%7753734.56%
RUTW220928P016750002022-09-27 12:20PM EDT1,675.0030.2024.8026.30+2.38+8.56%425434.43%
RUTW220928P016800002022-09-27 2:29PM EDT1,680.0032.0027.5029.20-2.88-8.26%924933.34%
RUTW220928P016850002022-09-27 1:28PM EDT1,685.0037.2831.5033.60+1.67+4.69%841335.28%
RUTW220928P016900002022-09-27 12:38PM EDT1,690.0039.0035.0038.30-0.50-1.27%8817237.73%
RUTW220928P016950002022-09-27 11:01AM EDT1,695.0021.3839.0042.40-18.73-46.70%72038.43%
RUTW220928P017000002022-09-27 1:24PM EDT1,700.0049.3043.1046.50+5.78+13.28%118038.79%
RUTW220928P017050002022-09-27 9:36AM EDT1,705.0031.2547.8051.40-4.23-11.92%11041.25%
RUTW220928P017100002022-09-27 2:41PM EDT1,710.0047.8852.5055.80+6.92+16.89%93942.02%
RUTW220928P017150002022-09-27 2:41PM EDT1,715.0052.4357.2060.60-5.98-10.24%91943.92%
RUTW220928P017200002022-09-27 11:35AM EDT1,720.0048.4360.1063.40-11.70-19.46%60437.70%
RUTW220928P017300002022-09-27 1:24PM EDT1,730.0077.2569.8073.40+30.67+65.84%415642.04%
RUTW220928P017350002022-09-23 3:22PM EDT1,735.0070.0074.7078.200.00-23943.12%
RUTW220928P017400002022-09-23 2:57PM EDT1,740.0086.5281.1084.800.00-11252.80%
RUTW220928P017450002022-09-27 9:38AM EDT1,745.0059.3083.9087.40-22.15-27.19%53042.04%
RUTW220928P017500002022-09-27 2:02PM EDT1,750.0096.3990.2093.90+21.81+29.24%75153.02%
RUTW220928P017550002022-09-22 2:53PM EDT1,755.0047.7294.2097.700.00-283847.99%
RUTW220928P017600002022-09-26 10:00AM EDT1,760.0070.41100.70104.300.00-124359.20%
RUTW220928P017650002022-09-21 11:08AM EDT1,765.0022.77105.20109.000.00-11959.74%
RUTW220928P017700002022-09-23 12:55PM EDT1,770.00102.70110.80114.300.00-53152.43%
RUTW220928P017750002022-09-27 1:59PM EDT1,775.00122.69115.50119.20+7.37+6.39%197452.52%
RUTW220928P017800002022-09-23 10:01AM EDT1,780.00105.06120.60124.200.00-1410854.72%
RUTW220928P017850002022-09-23 10:01AM EDT1,785.00109.95124.30127.900.00-142460.60%
RUTW220928P017900002022-09-22 9:30AM EDT1,790.0046.71130.60134.200.00-10658.20%
RUTW220928P017950002022-09-26 3:34PM EDT1,795.00133.55135.60139.200.00-22359.91%
RUTW220928P018000002022-09-26 2:01PM EDT1,800.00142.85140.60144.300.00-11862.11%
RUTW220928P018050002022-09-21 3:15PM EDT1,805.0032.30146.00149.700.00-4967.36%
RUTW220928P018100002022-09-21 10:35AM EDT1,810.0038.78150.70154.200.00-1465.49%
RUTW220928P018150002022-09-15 2:29PM EDT1,815.0032.50155.50159.100.00-2465.60%
RUTW220928P018200002022-09-22 12:57PM EDT1,820.0095.40160.40164.000.00-51266.09%
RUTW220928P018250002022-09-22 10:05AM EDT1,825.0096.67165.00168.700.00-1262.92%
RUTW220928P018300002022-09-21 3:43PM EDT1,830.0071.33170.40174.000.00-22869.29%
RUTW220928P018350002022-09-23 9:34AM EDT1,835.00142.00175.80179.600.00-1576.29%
RUTW220928P018400002022-09-23 10:23AM EDT1,840.00167.59180.40184.000.00-3472.46%
RUTW220928P018500002022-09-20 3:01PM EDT1,850.0074.63191.00194.700.00-1182.70%
RUTW220928P018600002022-09-22 10:31AM EDT1,860.00130.14200.30204.000.00-101077.98%
RUTW220928P018650002022-09-22 12:38PM EDT1,865.00142.33204.20207.800.00-4687.11%
RUTW220928P018700002022-09-23 10:27AM EDT1,870.00196.12210.30214.000.00-1181.01%
RUTW220928P018750002022-09-23 10:27AM EDT1,875.00202.71215.30219.000.00-1182.52%
RUTW220928P018800002022-09-27 10:15AM EDT1,880.00201.46220.30224.00+8.89+4.62%1184.01%
RUTW220928P018850002022-09-27 1:05PM EDT1,885.00231.95224.20227.80+38.37+19.82%2293.51%
RUTW220928P018950002022-09-27 10:15AM EDT1,895.00216.79234.30237.70+9.26+4.46%1195.56%
RUTW220928P019200002022-09-22 10:05AM EDT1,920.00188.62261.00264.700.00-11104.91%
RUTW220928P019500002022-09-21 3:03PM EDT1,950.00145.35291.00294.500.00--5112.72%
RUTW220928P019600002022-09-21 3:03PM EDT1,960.00155.15300.30303.800.00--5105.08%