Marchés français ouverture 5 h 31 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 773,27-2,95 (-0,17 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
23 mai 2022
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----1,390.000.05+0.05--1
-----1,400.000.200.00-100
-----1,405.000.300.00--1
-----1,440.000.100.00-12
-----1,495.001.870.00--62
-----1,500.000.520.00-444
-----1,505.000.550.00-1717
-----1,510.000.500.00-2768
-----1,515.003.190.00--20
-----1,520.000.10-0.45-81.82%128
-----1,525.001.300.00--1
-----1,530.000.10-0.20-66.67%135
-----1,535.000.05-4.62-98.93%130
-----1,540.000.05+0.05-30
-----1,545.000.05-2.80-98.25%135
178.490.00--11,550.000.05-0.25-83.33%413
-----1,555.000.05-0.36-87.80%158
-----1,560.000.05-1.48-96.73%14
-----1,565.000.05+0.05-18
-----1,570.000.95+0.95--4
-----1,575.002.370.00--1
-----1,580.000.40-0.26-39.39%2221
-----1,585.006.600.00--5
-----1,590.000.440.00-345
-----1,595.005.470.00-3030
-----1,600.000.30-0.23-43.40%317
-----1,605.000.430.00-141
-----1,610.000.38-0.84-68.85%20479
-----1,615.000.77+0.16+26.23%1831
-----1,620.001.00+0.45+81.82%90109
119.400.00-221,625.000.55-0.89-61.81%1326
-----1,630.000.58-0.03-4.92%267200
-----1,635.000.45-0.18-28.57%75194
-----1,640.001.45+0.55+61.11%3360
-----1,645.001.43+1.43-1336
-----1,650.000.73-0.31-29.81%4877
-----1,655.002.20+1.04+89.66%2626
-----1,660.000.70-2.11-75.09%24529
-----1,665.000.85-2.25-72.58%793
-----1,670.000.85-0.61-41.78%7541
-----1,675.001.05-0.37-26.06%9045
-----1,680.001.60-0.24-13.04%13952
-----1,685.004.80+4.80-2251
-----1,690.001.61-1.59-49.69%181109
99.900.00--51,695.002.14-4.69-68.67%2512
-----1,700.002.44-1.61-39.75%158119
135.060.00-361,705.008.41+4.38+108.68%3525
-----1,710.002.81-1.89-40.21%2324
-----1,715.008.90+8.90-4445
63.620.00--101,720.003.77-2.14-36.21%8280
48.79-44.84-47.89%3171,725.004.42-0.81-15.49%4137
25.60-37.58-59.48%761,730.005.45-0.46-7.78%8944
24.34-16.56-40.49%2351,735.006.27-3.03-32.58%5242
20.00-24.00-54.55%111,740.007.35-0.50-6.37%10368
20.60-32.10-60.91%4721,745.008.60-1.08-11.16%12316
31.22-16.79-34.97%60111,750.0019.00+6.21+48.55%4447
11.70-21.00-64.22%17101,755.0011.20-3.22-22.33%8326
22.50-19.56-46.50%130261,760.0011.80-3.73-24.02%12233
10.96-17.99-62.14%16271,765.0014.99-2.47-14.15%7362
18.82-14.49-43.50%101791,770.0015.72-3.68-18.97%10479
14.72-9.72-39.77%73451,775.0018.88-2.69-12.47%84103
12.73-8.07-38.80%111821,780.0042.56+25.26+146.01%31101
11.25-8.75-43.75%71211,785.0027.90+10.40+59.43%2930
7.85-12.45-61.33%53461,790.0028.09+8.69+44.79%1028
5.96-16.24-73.15%70241,795.0039.21+17.61+81.53%3822
4.65-10.85-70.00%1231031,800.0035.27+11.57+48.82%2619
3.94-4.83-55.07%108221,805.0045.000.00--1
3.06-4.24-58.08%124851,810.0063.65+63.65-1213
2.31-5.50-70.42%114201,815.0054.670.00-217
1.72-6.54-79.18%109431,820.0089.97+51.61+134.54%121
1.40-4.52-76.35%42321,825.0057.19+57.19-1021
1.01-4.75-82.47%180581,830.0056.570.00-2013
0.92-2.78-75.14%36501,835.0092.55+42.21+83.85%37
0.62-1.53-71.16%110351,840.0093.55+93.55-18
0.57-2.64-82.24%45361,845.0063.420.00-39
0.21-1.69-88.95%21401,850.00115.98+41.22+55.14%1836
0.28-2.17-88.57%8121,855.0086.10+86.10-2122
0.15-1.25-89.29%124751,860.0084.090.00-2040
0.18-0.94-83.93%102851,865.0059.980.00-1040
0.15-1.52-91.02%28701,870.0064.000.00-11
0.48-0.29-37.66%22291,875.00-----
0.10-0.50-83.33%8501,880.0085.900.00--10
0.55+0.18+48.65%46951,885.00-----
0.05-0.25-83.33%5411,890.00128.100.00-39
0.37-0.43-53.75%10251,895.00-----
0.09-0.43-82.69%5531,900.00113.210.00-16
0.27-0.27-50.00%9441,905.0092.840.00-1010
0.250.00-45661,910.00147.90+147.90--6
0.05-0.10-66.67%23841,915.00135.510.00--2
0.14-0.26-65.00%22791,920.00132.810.00-13
0.300.00-13521,925.00106.35+106.35--6
0.250.00-19301,930.00159.880.00-23
0.05-0.10-66.67%6491,935.00165.90+165.90--1
0.05-0.10-66.67%201171,940.00170.800.00-13
0.12-0.07-36.84%10601,945.00157.850.00--1
0.10-0.11-52.38%5661,950.00162.650.00--2
0.15-0.10-40.00%141,955.00-----
0.750.00-50641,960.00175.030.00-11
0.07-0.63-90.00%11271,965.00-----
0.140.00-29551,970.00197.09+8.63+4.58%89
0.520.00--11,975.00204.93+204.93-22
0.100.00-13211,980.00-----
0.600.00--171,990.00217.27+9.34+4.49%89
-----1,995.00224.96+224.96-22
0.400.00-262,000.00193.290.00--1
0.120.00-122,005.00-----
0.960.00--12,010.00241.460.00--1
0.100.00-122,015.00246.380.00--1
0.360.00-442,020.00301.180.00--1
-----2,030.00243.280.00-11
-----2,035.00192.260.00-11
-----2,040.00293.81+39.48+15.52%12
-----2,045.00258.230.00-11
0.400.00--202,050.00304.10+49.98+19.67%13
0.200.00-442,060.00-----
0.300.00--102,065.00-----
0.05+0.05--12,070.00-----
-----2,085.00240.880.00-11
-----2,090.00344.02+39.74+13.06%162
-----2,100.00354.10+112.57+46.61%11
-----2,145.00425.930.00--1