Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achat
23 mai 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,390.00 | 0.05 | +0.05 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,405.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,440.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,495.00 | 1.87 | 0.00 | - | - | 62 |
| - | - | - | - | - | 1,500.00 | 0.52 | 0.00 | - | 4 | 44 |
| - | - | - | - | - | 1,505.00 | 0.55 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 1,510.00 | 0.50 | 0.00 | - | 27 | 68 |
| - | - | - | - | - | 1,515.00 | 3.19 | 0.00 | - | - | 20 |
| - | - | - | - | - | 1,520.00 | 0.10 | -0.45 | -81.82% | 1 | 28 |
| - | - | - | - | - | 1,525.00 | 1.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,530.00 | 0.10 | -0.20 | -66.67% | 1 | 35 |
| - | - | - | - | - | 1,535.00 | 0.05 | -4.62 | -98.93% | 1 | 30 |
| - | - | - | - | - | 1,540.00 | 0.05 | +0.05 | - | 3 | 0 |
| - | - | - | - | - | 1,545.00 | 0.05 | -2.80 | -98.25% | 1 | 35 |
| 178.49 | 0.00 | - | - | 1 | 1,550.00 | 0.05 | -0.25 | -83.33% | 4 | 13 |
| - | - | - | - | - | 1,555.00 | 0.05 | -0.36 | -87.80% | 1 | 58 |
| - | - | - | - | - | 1,560.00 | 0.05 | -1.48 | -96.73% | 1 | 4 |
| - | - | - | - | - | 1,565.00 | 0.05 | +0.05 | - | 1 | 8 |
| - | - | - | - | - | 1,570.00 | 0.95 | +0.95 | - | - | 4 |
| - | - | - | - | - | 1,575.00 | 2.37 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,580.00 | 0.40 | -0.26 | -39.39% | 22 | 21 |
| - | - | - | - | - | 1,585.00 | 6.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,590.00 | 0.44 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 1,595.00 | 5.47 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 1,600.00 | 0.30 | -0.23 | -43.40% | 3 | 17 |
| - | - | - | - | - | 1,605.00 | 0.43 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 1,610.00 | 0.38 | -0.84 | -68.85% | 204 | 79 |
| - | - | - | - | - | 1,615.00 | 0.77 | +0.16 | +26.23% | 18 | 31 |
| - | - | - | - | - | 1,620.00 | 1.00 | +0.45 | +81.82% | 90 | 109 |
| 119.40 | 0.00 | - | 2 | 2 | 1,625.00 | 0.55 | -0.89 | -61.81% | 13 | 26 |
| - | - | - | - | - | 1,630.00 | 0.58 | -0.03 | -4.92% | 267 | 200 |
| - | - | - | - | - | 1,635.00 | 0.45 | -0.18 | -28.57% | 75 | 194 |
| - | - | - | - | - | 1,640.00 | 1.45 | +0.55 | +61.11% | 33 | 60 |
| - | - | - | - | - | 1,645.00 | 1.43 | +1.43 | - | 13 | 36 |
| - | - | - | - | - | 1,650.00 | 0.73 | -0.31 | -29.81% | 48 | 77 |
| - | - | - | - | - | 1,655.00 | 2.20 | +1.04 | +89.66% | 26 | 26 |
| - | - | - | - | - | 1,660.00 | 0.70 | -2.11 | -75.09% | 245 | 29 |
| - | - | - | - | - | 1,665.00 | 0.85 | -2.25 | -72.58% | 79 | 3 |
| - | - | - | - | - | 1,670.00 | 0.85 | -0.61 | -41.78% | 75 | 41 |
| - | - | - | - | - | 1,675.00 | 1.05 | -0.37 | -26.06% | 90 | 45 |
| - | - | - | - | - | 1,680.00 | 1.60 | -0.24 | -13.04% | 139 | 52 |
| - | - | - | - | - | 1,685.00 | 4.80 | +4.80 | - | 22 | 51 |
| - | - | - | - | - | 1,690.00 | 1.61 | -1.59 | -49.69% | 181 | 109 |
| 99.90 | 0.00 | - | - | 5 | 1,695.00 | 2.14 | -4.69 | -68.67% | 25 | 12 |
| - | - | - | - | - | 1,700.00 | 2.44 | -1.61 | -39.75% | 158 | 119 |
| 135.06 | 0.00 | - | 3 | 6 | 1,705.00 | 8.41 | +4.38 | +108.68% | 35 | 25 |
| - | - | - | - | - | 1,710.00 | 2.81 | -1.89 | -40.21% | 23 | 24 |
| - | - | - | - | - | 1,715.00 | 8.90 | +8.90 | - | 44 | 45 |
| 63.62 | 0.00 | - | - | 10 | 1,720.00 | 3.77 | -2.14 | -36.21% | 82 | 80 |
| 48.79 | -44.84 | -47.89% | 31 | 7 | 1,725.00 | 4.42 | -0.81 | -15.49% | 41 | 37 |
| 25.60 | -37.58 | -59.48% | 7 | 6 | 1,730.00 | 5.45 | -0.46 | -7.78% | 89 | 44 |
| 24.34 | -16.56 | -40.49% | 23 | 5 | 1,735.00 | 6.27 | -3.03 | -32.58% | 52 | 42 |
| 20.00 | -24.00 | -54.55% | 1 | 1 | 1,740.00 | 7.35 | -0.50 | -6.37% | 103 | 68 |
| 20.60 | -32.10 | -60.91% | 47 | 2 | 1,745.00 | 8.60 | -1.08 | -11.16% | 123 | 16 |
| 31.22 | -16.79 | -34.97% | 60 | 11 | 1,750.00 | 19.00 | +6.21 | +48.55% | 44 | 47 |
| 11.70 | -21.00 | -64.22% | 17 | 10 | 1,755.00 | 11.20 | -3.22 | -22.33% | 83 | 26 |
| 22.50 | -19.56 | -46.50% | 130 | 26 | 1,760.00 | 11.80 | -3.73 | -24.02% | 122 | 33 |
| 10.96 | -17.99 | -62.14% | 16 | 27 | 1,765.00 | 14.99 | -2.47 | -14.15% | 73 | 62 |
| 18.82 | -14.49 | -43.50% | 101 | 79 | 1,770.00 | 15.72 | -3.68 | -18.97% | 104 | 79 |
| 14.72 | -9.72 | -39.77% | 73 | 45 | 1,775.00 | 18.88 | -2.69 | -12.47% | 84 | 103 |
| 12.73 | -8.07 | -38.80% | 111 | 82 | 1,780.00 | 42.56 | +25.26 | +146.01% | 31 | 101 |
| 11.25 | -8.75 | -43.75% | 71 | 21 | 1,785.00 | 27.90 | +10.40 | +59.43% | 29 | 30 |
| 7.85 | -12.45 | -61.33% | 53 | 46 | 1,790.00 | 28.09 | +8.69 | +44.79% | 10 | 28 |
| 5.96 | -16.24 | -73.15% | 70 | 24 | 1,795.00 | 39.21 | +17.61 | +81.53% | 38 | 22 |
| 4.65 | -10.85 | -70.00% | 123 | 103 | 1,800.00 | 35.27 | +11.57 | +48.82% | 26 | 19 |
| 3.94 | -4.83 | -55.07% | 108 | 22 | 1,805.00 | 45.00 | 0.00 | - | - | 1 |
| 3.06 | -4.24 | -58.08% | 124 | 85 | 1,810.00 | 63.65 | +63.65 | - | 12 | 13 |
| 2.31 | -5.50 | -70.42% | 114 | 20 | 1,815.00 | 54.67 | 0.00 | - | 2 | 17 |
| 1.72 | -6.54 | -79.18% | 109 | 43 | 1,820.00 | 89.97 | +51.61 | +134.54% | 1 | 21 |
| 1.40 | -4.52 | -76.35% | 42 | 32 | 1,825.00 | 57.19 | +57.19 | - | 10 | 21 |
| 1.01 | -4.75 | -82.47% | 180 | 58 | 1,830.00 | 56.57 | 0.00 | - | 20 | 13 |
| 0.92 | -2.78 | -75.14% | 36 | 50 | 1,835.00 | 92.55 | +42.21 | +83.85% | 3 | 7 |
| 0.62 | -1.53 | -71.16% | 110 | 35 | 1,840.00 | 93.55 | +93.55 | - | 1 | 8 |
| 0.57 | -2.64 | -82.24% | 45 | 36 | 1,845.00 | 63.42 | 0.00 | - | 3 | 9 |
| 0.21 | -1.69 | -88.95% | 21 | 40 | 1,850.00 | 115.98 | +41.22 | +55.14% | 18 | 36 |
| 0.28 | -2.17 | -88.57% | 8 | 12 | 1,855.00 | 86.10 | +86.10 | - | 21 | 22 |
| 0.15 | -1.25 | -89.29% | 124 | 75 | 1,860.00 | 84.09 | 0.00 | - | 20 | 40 |
| 0.18 | -0.94 | -83.93% | 102 | 85 | 1,865.00 | 59.98 | 0.00 | - | 10 | 40 |
| 0.15 | -1.52 | -91.02% | 28 | 70 | 1,870.00 | 64.00 | 0.00 | - | 1 | 1 |
| 0.48 | -0.29 | -37.66% | 22 | 29 | 1,875.00 | - | - | - | - | - |
| 0.10 | -0.50 | -83.33% | 8 | 50 | 1,880.00 | 85.90 | 0.00 | - | - | 10 |
| 0.55 | +0.18 | +48.65% | 46 | 95 | 1,885.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 5 | 41 | 1,890.00 | 128.10 | 0.00 | - | 3 | 9 |
| 0.37 | -0.43 | -53.75% | 10 | 25 | 1,895.00 | - | - | - | - | - |
| 0.09 | -0.43 | -82.69% | 5 | 53 | 1,900.00 | 113.21 | 0.00 | - | 1 | 6 |
| 0.27 | -0.27 | -50.00% | 9 | 44 | 1,905.00 | 92.84 | 0.00 | - | 10 | 10 |
| 0.25 | 0.00 | - | 45 | 66 | 1,910.00 | 147.90 | +147.90 | - | - | 6 |
| 0.05 | -0.10 | -66.67% | 2 | 384 | 1,915.00 | 135.51 | 0.00 | - | - | 2 |
| 0.14 | -0.26 | -65.00% | 2 | 279 | 1,920.00 | 132.81 | 0.00 | - | 1 | 3 |
| 0.30 | 0.00 | - | 13 | 52 | 1,925.00 | 106.35 | +106.35 | - | - | 6 |
| 0.25 | 0.00 | - | 19 | 30 | 1,930.00 | 159.88 | 0.00 | - | 2 | 3 |
| 0.05 | -0.10 | -66.67% | 6 | 49 | 1,935.00 | 165.90 | +165.90 | - | - | 1 |
| 0.05 | -0.10 | -66.67% | 20 | 117 | 1,940.00 | 170.80 | 0.00 | - | 1 | 3 |
| 0.12 | -0.07 | -36.84% | 10 | 60 | 1,945.00 | 157.85 | 0.00 | - | - | 1 |
| 0.10 | -0.11 | -52.38% | 5 | 66 | 1,950.00 | 162.65 | 0.00 | - | - | 2 |
| 0.15 | -0.10 | -40.00% | 1 | 4 | 1,955.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 50 | 64 | 1,960.00 | 175.03 | 0.00 | - | 1 | 1 |
| 0.07 | -0.63 | -90.00% | 11 | 27 | 1,965.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 29 | 55 | 1,970.00 | 197.09 | +8.63 | +4.58% | 8 | 9 |
| 0.52 | 0.00 | - | - | 1 | 1,975.00 | 204.93 | +204.93 | - | 2 | 2 |
| 0.10 | 0.00 | - | 13 | 21 | 1,980.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 17 | 1,990.00 | 217.27 | +9.34 | +4.49% | 8 | 9 |
| - | - | - | - | - | 1,995.00 | 224.96 | +224.96 | - | 2 | 2 |
| 0.40 | 0.00 | - | 2 | 6 | 2,000.00 | 193.29 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 1 | 2 | 2,005.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | - | 1 | 2,010.00 | 241.46 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 1 | 2 | 2,015.00 | 246.38 | 0.00 | - | - | 1 |
| 0.36 | 0.00 | - | 4 | 4 | 2,020.00 | 301.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,030.00 | 243.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,035.00 | 192.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,040.00 | 293.81 | +39.48 | +15.52% | 1 | 2 |
| - | - | - | - | - | 2,045.00 | 258.23 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | - | 20 | 2,050.00 | 304.10 | +49.98 | +19.67% | 1 | 3 |
| 0.20 | 0.00 | - | 4 | 4 | 2,060.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 10 | 2,065.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 1 | 2,070.00 | - | - | - | - | - |
| - | - | - | - | - | 2,085.00 | 240.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,090.00 | 344.02 | +39.74 | +13.06% | 1 | 62 |
| - | - | - | - | - | 2,100.00 | 354.10 | +112.57 | +46.61% | 1 | 1 |
| - | - | - | - | - | 2,145.00 | 425.93 | 0.00 | - | - | 1 |
