^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour30 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530C01725000 | 2023-05-24 10:06AM EDT | 1,725.00 | 46.89 | 48.90 | 54.80 | 0.00 | - | 1 | 1 | 45.19% |
| RUTW230530C01730000 | 2023-05-26 12:04PM EDT | 1,730.00 | 38.75 | 44.20 | 50.20 | +5.45 | +16.37% | 10 | 16 | 43.35% |
| RUTW230530C01735000 | 2023-05-26 1:52PM EDT | 1,735.00 | 38.22 | 39.50 | 45.50 | +6.82 | +21.72% | 2 | 2 | 41.14% |
| RUTW230530C01740000 | 2023-05-26 11:38AM EDT | 1,740.00 | 29.63 | 34.90 | 40.90 | +8.57 | +40.69% | 1 | 1 | 39.04% |
| RUTW230530C01745000 | 2023-05-25 2:29PM EDT | 1,745.00 | 22.95 | 30.50 | 36.40 | 0.00 | - | 2 | 6 | 37.02% |
| RUTW230530C01750000 | 2023-05-26 1:52PM EDT | 1,750.00 | 25.92 | 26.30 | 32.20 | +8.92 | +52.47% | 2 | 11 | 35.47% |
| RUTW230530C01755000 | 2023-05-26 11:07AM EDT | 1,755.00 | 21.10 | 22.30 | 28.00 | +7.40 | +54.01% | 5 | 2 | 33.66% |
| RUTW230530C01760000 | 2023-05-26 11:07AM EDT | 1,760.00 | 18.00 | 18.50 | 24.10 | +4.88 | +37.20% | 7 | 4 | 32.19% |
| RUTW230530C01765000 | 2023-05-26 3:43PM EDT | 1,765.00 | 17.75 | 16.90 | 19.40 | +7.15 | +67.45% | 17 | 148 | 28.81% |
| RUTW230530C01770000 | 2023-05-26 3:59PM EDT | 1,770.00 | 14.31 | 13.20 | 16.40 | +3.80 | +36.16% | 18 | 23 | 28.37% |
| RUTW230530C01775000 | 2023-05-26 4:07PM EDT | 1,775.00 | 11.14 | 10.50 | 13.40 | +3.41 | +44.11% | 23 | 22 | 27.42% |
| RUTW230530C01780000 | 2023-05-26 3:56PM EDT | 1,780.00 | 9.56 | 8.90 | 9.60 | +2.10 | +28.15% | 32 | 20 | 24.37% |
| RUTW230530C01785000 | 2023-05-26 2:15PM EDT | 1,785.00 | 6.30 | 6.90 | 7.50 | +1.12 | +21.62% | 6 | 18 | 23.97% |
| RUTW230530C01790000 | 2023-05-26 3:52PM EDT | 1,790.00 | 5.50 | 5.20 | 5.70 | +1.23 | +28.81% | 71 | 49 | 23.54% |
| RUTW230530C01795000 | 2023-05-26 3:50PM EDT | 1,795.00 | 4.00 | 3.80 | 4.30 | +0.45 | +12.68% | 68 | 56 | 23.32% |
| RUTW230530C01800000 | 2023-05-26 4:01PM EDT | 1,800.00 | 2.85 | 2.75 | 3.10 | +0.18 | +6.74% | 223 | 97 | 22.92% |
| RUTW230530C01805000 | 2023-05-26 4:09PM EDT | 1,805.00 | 2.10 | 1.95 | 2.30 | +0.04 | +1.94% | 66 | 22 | 22.98% |
| RUTW230530C01810000 | 2023-05-26 4:01PM EDT | 1,810.00 | 1.51 | 1.35 | 1.65 | -0.52 | -25.62% | 51 | 81 | 22.93% |
| RUTW230530C01815000 | 2023-05-26 4:00PM EDT | 1,815.00 | 1.07 | 0.95 | 1.25 | -0.61 | -36.31% | 37 | 78 | 23.32% |
| RUTW230530C01820000 | 2023-05-26 4:13PM EDT | 1,820.00 | 0.76 | 0.70 | 0.95 | -0.51 | -40.16% | 476 | 25 | 23.74% |
| RUTW230530C01825000 | 2023-05-26 3:59PM EDT | 1,825.00 | 0.57 | 0.50 | 0.70 | -0.25 | -30.49% | 380 | 91 | 24.01% |
| RUTW230530C01830000 | 2023-05-26 4:00PM EDT | 1,830.00 | 0.47 | 0.35 | 0.55 | -0.46 | -49.46% | 81 | 51 | 24.61% |
| RUTW230530C01835000 | 2023-05-26 3:30PM EDT | 1,835.00 | 0.38 | 0.25 | 0.45 | -0.30 | -44.12% | 78 | 131 | 25.39% |
| RUTW230530C01840000 | 2023-05-26 3:29PM EDT | 1,840.00 | 0.34 | 0.20 | 0.40 | -0.13 | -27.66% | 215 | 53 | 26.49% |
| RUTW230530C01845000 | 2023-05-26 4:14PM EDT | 1,845.00 | 0.18 | 0.15 | 0.30 | -0.29 | -61.70% | 370 | 121 | 26.81% |
| RUTW230530C01850000 | 2023-05-26 4:14PM EDT | 1,850.00 | 0.15 | 0.10 | 0.30 | -0.25 | -62.50% | 7 | 162 | 28.32% |
| RUTW230530C01855000 | 2023-05-26 3:59PM EDT | 1,855.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 1 | 23 | 29.03% |
| RUTW230530C01860000 | 2023-05-26 4:00PM EDT | 1,860.00 | 0.15 | 0.05 | 0.20 | -0.45 | -75.00% | 6 | 26 | 29.54% |
| RUTW230530C01865000 | 2023-05-26 3:52PM EDT | 1,865.00 | 0.12 | 0.05 | 0.20 | -0.38 | -76.00% | 27 | 33 | 30.96% |
| RUTW230530C01870000 | 2023-05-26 2:18PM EDT | 1,870.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 10 | 15 | 32.37% |
| RUTW230530C01875000 | 2023-05-24 9:49AM EDT | 1,875.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 15 | 14 | 32.52% |
| RUTW230530C01880000 | 2023-05-26 1:10PM EDT | 1,880.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 9 | 19 | 33.84% |
| RUTW230530C01885000 | 2023-05-23 1:30PM EDT | 1,885.00 | 0.68 | 0.00 | 0.15 | 0.00 | - | 16 | 30 | 35.21% |
| RUTW230530C01890000 | 2023-05-22 4:13PM EDT | 1,890.00 | 0.56 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 34.77% |
| RUTW230530C01895000 | 2023-05-23 12:07PM EDT | 1,895.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | - | 1 | 36.04% |
| RUTW230530C01900000 | 2023-05-23 1:30PM EDT | 1,900.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 37.31% |
| RUTW230530C01905000 | 2023-05-23 10:50AM EDT | 1,905.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | - | 8 | 38.57% |
| RUTW230530C01910000 | 2023-05-24 9:43AM EDT | 1,910.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 39.75% |
| RUTW230530C01915000 | 2023-05-19 3:53PM EDT | 1,915.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 41.02% |
| RUTW230530C01930000 | 2023-05-25 1:20PM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 44.73% |
| RUTW230530C01940000 | 2023-05-26 12:26PM EDT | 1,940.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 6 | 0 | 47.07% |
| RUTW230530C01950000 | 2023-05-26 10:03AM EDT | 1,950.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 4 | 46.09% |
| RUTW230530C02030000 | 2023-05-26 9:36AM EDT | 2,030.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 10 | 0 | 59.77% |
Options de ventepour30 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530P01500000 | 2023-05-26 9:46AM EDT | 1,500.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 0 | 73.44% |
| RUTW230530P01515000 | 2023-05-26 9:44AM EDT | 1,515.00 | 0.08 | 0.00 | 0.05 | +0.08 | - | 10 | 0 | 69.14% |
| RUTW230530P01520000 | 2023-05-26 10:25AM EDT | 1,520.00 | 0.05 | 0.00 | 0.05 | -1.08 | -95.58% | 5 | 5 | 67.97% |
| RUTW230530P01540000 | 2023-05-24 12:31PM EDT | 1,540.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 5 | 66.41% |
| RUTW230530P01550000 | 2023-05-25 1:15PM EDT | 1,550.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 63.67% |
| RUTW230530P01555000 | 2023-05-26 9:40AM EDT | 1,555.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 3 | 0 | 62.31% |
| RUTW230530P01560000 | 2023-05-25 11:31AM EDT | 1,560.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.94% |
| RUTW230530P01565000 | 2023-05-25 11:32AM EDT | 1,565.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.57% |
| RUTW230530P01570000 | 2023-05-18 11:02AM EDT | 1,570.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 58.20% |
| RUTW230530P01575000 | 2023-05-19 3:53PM EDT | 1,575.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 56.64% |
| RUTW230530P01595000 | 2023-05-26 9:41AM EDT | 1,595.00 | 0.12 | 0.00 | 0.15 | -0.88 | -88.00% | 1 | 1 | 53.32% |
| RUTW230530P01600000 | 2023-05-26 1:15PM EDT | 1,600.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 3 | 30 | 51.95% |
| RUTW230530P01605000 | 2023-05-25 3:49PM EDT | 1,605.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 50.49% |
| RUTW230530P01610000 | 2023-05-25 3:50PM EDT | 1,610.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.93% |
| RUTW230530P01615000 | 2023-05-26 10:41AM EDT | 1,615.00 | 0.10 | 0.05 | 0.20 | -0.80 | -88.89% | 1 | 1 | 50.39% |
| RUTW230530P01620000 | 2023-05-26 10:50AM EDT | 1,620.00 | 0.10 | 0.05 | 0.20 | -0.60 | -85.71% | 2 | 36 | 51.71% |
| RUTW230530P01625000 | 2023-05-24 11:01AM EDT | 1,625.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 10 | 148 | 50.15% |
| RUTW230530P01630000 | 2023-05-26 3:36PM EDT | 1,630.00 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 12 | 7 | 50.00% |
| RUTW230530P01635000 | 2023-05-16 1:38PM EDT | 1,635.00 | 3.55 | 0.10 | 0.25 | 0.00 | - | - | 7 | 48.44% |
| RUTW230530P01640000 | 2023-05-23 4:03PM EDT | 1,640.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 3 | 9 | 46.83% |
| RUTW230530P01645000 | 2023-05-26 9:41AM EDT | 1,645.00 | 0.35 | 0.10 | 0.30 | -0.71 | -66.98% | 1 | 4 | 46.36% |
| RUTW230530P01650000 | 2023-05-26 3:23PM EDT | 1,650.00 | 0.20 | 0.15 | 0.30 | -0.65 | -76.47% | 2 | 97 | 44.73% |
| RUTW230530P01655000 | 2023-05-26 1:15PM EDT | 1,655.00 | 0.18 | 0.15 | 0.30 | -0.63 | -77.78% | 3 | 21 | 43.12% |
| RUTW230530P01660000 | 2023-05-25 12:55PM EDT | 1,660.00 | 1.05 | 0.15 | 0.30 | 0.00 | - | 1 | 30 | 41.46% |
| RUTW230530P01665000 | 2023-05-26 10:41AM EDT | 1,665.00 | 0.33 | 0.20 | 0.35 | -0.67 | -67.00% | 1 | 10 | 40.75% |
| RUTW230530P01670000 | 2023-05-25 3:49PM EDT | 1,670.00 | 1.04 | 0.20 | 0.40 | 0.00 | - | 11 | 48 | 39.87% |
| RUTW230530P01675000 | 2023-05-26 3:19PM EDT | 1,675.00 | 0.30 | 0.20 | 0.40 | -1.01 | -77.10% | 87 | 23 | 38.18% |
| RUTW230530P01680000 | 2023-05-26 3:52PM EDT | 1,680.00 | 0.30 | 0.25 | 0.45 | -1.15 | -79.31% | 36 | 21 | 37.16% |
| RUTW230530P01685000 | 2023-05-26 11:31AM EDT | 1,685.00 | 0.70 | 0.30 | 0.45 | -0.66 | -48.53% | 17 | 13 | 35.43% |
| RUTW230530P01690000 | 2023-05-26 4:12PM EDT | 1,690.00 | 0.39 | 0.30 | 0.50 | -1.96 | -83.40% | 110 | 10 | 34.30% |
| RUTW230530P01695000 | 2023-05-26 3:58PM EDT | 1,695.00 | 0.45 | 0.35 | 0.55 | -1.81 | -80.09% | 14 | 53 | 33.08% |
| RUTW230530P01700000 | 2023-05-26 4:12PM EDT | 1,700.00 | 0.50 | 0.40 | 0.60 | -2.15 | -81.13% | 99 | 40 | 31.76% |
| RUTW230530P01705000 | 2023-05-26 4:07PM EDT | 1,705.00 | 0.57 | 0.50 | 0.70 | -2.90 | -83.57% | 371 | 50 | 30.82% |
| RUTW230530P01710000 | 2023-05-26 4:14PM EDT | 1,710.00 | 0.65 | 0.60 | 0.70 | -3.85 | -85.56% | 322 | 66 | 28.94% |
| RUTW230530P01715000 | 2023-05-26 3:52PM EDT | 1,715.00 | 0.92 | 0.70 | 0.90 | -4.25 | -82.21% | 45 | 18 | 28.49% |
| RUTW230530P01720000 | 2023-05-26 4:09PM EDT | 1,720.00 | 1.00 | 0.85 | 1.10 | -4.34 | -81.27% | 77 | 60 | 27.72% |
| RUTW230530P01725000 | 2023-05-26 3:47PM EDT | 1,725.00 | 1.41 | 1.05 | 1.30 | -5.54 | -79.71% | 46 | 177 | 26.71% |
| RUTW230530P01730000 | 2023-05-26 4:01PM EDT | 1,730.00 | 1.61 | 1.30 | 1.60 | -5.78 | -78.21% | 96 | 77 | 25.94% |
| RUTW230530P01735000 | 2023-05-26 4:13PM EDT | 1,735.00 | 1.83 | 1.65 | 1.95 | -7.75 | -80.90% | 83 | 70 | 25.07% |
| RUTW230530P01740000 | 2023-05-26 3:53PM EDT | 1,740.00 | 2.62 | 2.10 | 2.40 | -8.21 | -75.81% | 20 | 60 | 24.26% |
| RUTW230530P01745000 | 2023-05-26 3:50PM EDT | 1,745.00 | 3.50 | 2.70 | 3.00 | -9.21 | -72.46% | 20 | 29 | 23.54% |
| RUTW230530P01750000 | 2023-05-26 3:40PM EDT | 1,750.00 | 4.72 | 3.50 | 3.80 | -10.38 | -68.74% | 19 | 70 | 22.96% |
| RUTW230530P01755000 | 2023-05-26 3:40PM EDT | 1,755.00 | 5.90 | 4.40 | 4.80 | -10.40 | -63.80% | 35 | 12 | 22.39% |
| RUTW230530P01760000 | 2023-05-26 3:48PM EDT | 1,760.00 | 6.60 | 5.50 | 6.00 | -12.69 | -65.79% | 31 | 75 | 21.74% |
| RUTW230530P01765000 | 2023-05-26 3:53PM EDT | 1,765.00 | 7.96 | 6.90 | 7.50 | -14.35 | -64.32% | 5 | 35 | 21.16% |
| RUTW230530P01770000 | 2023-05-26 3:59PM EDT | 1,770.00 | 10.02 | 8.60 | 9.20 | -14.41 | -58.98% | 55 | 92 | 20.34% |
| RUTW230530P01775000 | 2023-05-26 4:07PM EDT | 1,775.00 | 12.09 | 10.80 | 11.40 | -9.84 | -44.87% | 24 | 8 | 19.82% |
| RUTW230530P01780000 | 2023-05-26 3:56PM EDT | 1,780.00 | 14.20 | 12.00 | 15.20 | -9.24 | -39.42% | 5 | 3 | 21.68% |
| RUTW230530P01785000 | 2023-05-26 4:07PM EDT | 1,785.00 | 17.71 | 14.10 | 19.40 | -18.60 | -51.23% | 12 | 6 | 23.81% |
| RUTW230530P01790000 | 2023-05-26 3:53PM EDT | 1,790.00 | 20.90 | 17.30 | 22.80 | -18.12 | -46.44% | 4 | 19 | 23.80% |
| RUTW230530P01795000 | 2023-05-23 10:18AM EDT | 1,795.00 | 12.60 | 20.90 | 26.50 | 0.00 | - | - | 2 | 23.87% |
| RUTW230530P01800000 | 2023-05-26 3:37PM EDT | 1,800.00 | 29.82 | 24.70 | 30.50 | -4.64 | -13.46% | 5 | 16 | 24.09% |
| RUTW230530P01805000 | 2023-05-23 11:34AM EDT | 1,805.00 | 13.20 | 28.90 | 34.70 | 0.00 | - | - | 2 | 24.33% |
| RUTW230530P01810000 | 2023-05-25 2:41PM EDT | 1,810.00 | 61.49 | 33.10 | 39.00 | 0.00 | - | - | 32 | 24.34% |
| RUTW230530P01815000 | 2023-05-24 9:56AM EDT | 1,815.00 | 51.40 | 37.70 | 43.50 | 0.00 | - | - | 0 | 24.55% |
| RUTW230530P01820000 | 2023-05-26 12:30PM EDT | 1,820.00 | 46.48 | 42.30 | 48.20 | +26.39 | +131.36% | 2 | 2 | 25.20% |
| RUTW230530P01830000 | 2023-05-23 10:20AM EDT | 1,830.00 | 30.55 | 52.00 | 57.90 | 0.00 | - | - | 5 | 27.33% |
© 2023 Yahoo. Tous droits réservés.