Marchés français ouverture 29 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 885,72-25,74 (-1,35 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230131C009500002022-11-30 3:22PM EST950.00927.00816.50819.600.00--00.00%
RUTW230131C010000002022-11-22 1:32PM EST1,000.00854.30754.00757.500.00-100.00%
RUTW230131C016000002022-12-30 2:24PM EST1,600.00161.31311.10314.800.00-54329.50%
RUTW230131C016200002022-11-14 2:28PM EST1,620.00290.86217.10221.500.00-320.00%
RUTW230131C016600002022-12-28 4:09PM EST1,660.0093.97251.10254.800.00--1279.07%
RUTW230131C016700002023-01-30 3:26PM EST1,670.00217.670.000.000.00-100.00%
RUTW230131C016900002022-09-26 11:53AM EST1,690.00109.10201.40204.500.00--0163.40%
RUTW230131C017000002023-01-30 3:26PM EST1,700.00187.640.000.000.00-100.00%
RUTW230131C017100002023-01-06 3:11PM EST1,710.00103.320.000.000.00-100.00%
RUTW230131C017200002023-01-09 9:42AM EST1,720.0096.100.000.000.00-100.00%
RUTW230131C017300002023-01-09 12:34PM EST1,730.00100.540.000.000.00-200.00%
RUTW230131C017400002022-12-22 1:45PM EST1,740.0054.30126.20130.400.00-560.00%
RUTW230131C017500002023-01-09 3:28PM EST1,750.0072.080.000.000.00-100.00%
RUTW230131C017600002023-01-13 1:21PM EST1,760.00126.300.000.000.00-100.00%
RUTW230131C017700002023-01-27 11:17AM EST1,770.00127.860.000.000.00-100.00%
RUTW230131C017800002023-01-25 2:15PM EST1,780.00107.990.000.000.00-100.00%
RUTW230131C017900002023-01-25 2:15PM EST1,790.0098.580.000.000.00-100.00%
RUTW230131C018000002023-01-25 12:30PM EST1,800.0074.370.000.000.00-100.00%
RUTW230131C018100002023-01-27 1:23PM EST1,810.00100.500.000.000.00-100.00%
RUTW230131C018200002023-01-27 11:17AM EST1,820.0078.390.000.000.00-200.00%
RUTW230131C018300002023-01-27 1:13PM EST1,830.0082.030.000.000.00-600.00%
RUTW230131C018400002023-01-25 2:45PM EST1,840.0049.840.000.000.00-900.00%
RUTW230131C018500002023-01-30 2:26PM EST1,850.0044.740.000.000.00-200.00%
RUTW230131C018600002023-01-25 2:45PM EST1,860.0034.020.000.000.00-1200.00%
RUTW230131C018700002023-01-30 3:53PM EST1,870.0021.320.000.000.00-1300.00%
RUTW230131C018800002023-01-30 3:56PM EST1,880.0013.130.000.000.00-2300.00%
RUTW230131C018900002023-01-30 4:14PM EST1,890.009.350.000.000.00-5600.78%
RUTW230131C019000002023-01-30 4:00PM EST1,900.004.760.000.000.00-12703.13%
RUTW230131C019100002023-01-30 4:00PM EST1,910.002.220.000.000.00-7006.25%
RUTW230131C019200002023-01-30 4:14PM EST1,920.000.920.000.000.00-7206.25%
RUTW230131C019300002023-01-30 4:10PM EST1,930.000.350.000.000.00-179012.50%
RUTW230131C019400002023-01-30 4:07PM EST1,940.000.170.000.000.00-164012.50%
RUTW230131C019500002023-01-30 4:07PM EST1,950.000.100.000.000.00-51012.50%
RUTW230131C019600002023-01-30 3:59PM EST1,960.000.050.000.000.00-32012.50%
RUTW230131C019700002023-01-27 3:41PM EST1,970.000.590.000.000.00-189012.50%
RUTW230131C019800002023-01-30 10:09AM EST1,980.000.200.000.000.00-1025.00%
RUTW230131C019900002023-01-27 3:14PM EST1,990.000.250.000.000.00-1025.00%
RUTW230131C020000002023-01-27 1:49PM EST2,000.000.130.000.000.00-3025.00%
RUTW230131C020100002023-01-27 11:18AM EST2,010.000.100.000.000.00-1025.00%
RUTW230131C020200002023-01-19 9:36AM EST2,020.000.250.000.000.00-58025.00%
RUTW230131C020300002023-01-27 11:17AM EST2,030.000.080.000.000.00-1025.00%
RUTW230131C020400002023-01-12 2:21PM EST2,040.000.700.000.000.00-4025.00%
RUTW230131C020500002023-01-25 3:30PM EST2,050.000.140.000.000.00-200025.00%
RUTW230131C020600002022-12-09 2:05PM EST2,060.003.800.200.550.00-2876.42%
RUTW230131C020700002022-12-21 11:29AM EST2,070.000.970.000.300.00-1271.39%
RUTW230131C020800002023-01-30 9:35AM EST2,080.000.050.200.000.00-2071.39%
RUTW230131C020900002022-12-21 10:12AM EST2,090.000.770.000.250.00-7510176.27%
RUTW230131C021000002023-01-27 2:22PM EST2,100.000.050.000.000.00-2050.00%
RUTW230131C021100002022-12-13 12:21PM EST2,110.002.600.000.700.00-91393.12%
RUTW230131C021200002023-01-09 9:52AM EST2,120.000.170.000.000.00-2050.00%
RUTW230131C021300002023-01-11 3:35PM EST2,130.000.300.000.000.00-15050.00%
RUTW230131C021400002023-01-11 10:09AM EST2,140.000.100.000.000.00-1050.00%
RUTW230131C021500002022-12-22 3:54PM EST2,150.000.450.000.150.00-114189.84%
RUTW230131C021600002023-01-17 12:53PM EST2,160.000.140.000.000.00-1050.00%
RUTW230131C021700002022-12-12 9:59AM EST2,170.000.750.000.550.00-15109.67%
RUTW230131C021800002022-12-30 10:54AM EST2,180.000.210.000.050.00-19189.06%
RUTW230131C021900002022-09-13 11:44AM EST2,190.0016.504.005.000.00-10179.36%
RUTW230131C022000002022-12-05 11:52AM EST2,200.001.250.000.200.00-119106.84%
RUTW230131C022100002022-11-30 3:55PM EST2,210.002.200.000.300.00--7114.26%
RUTW230131C022200002022-10-07 1:05PM EST2,220.003.810.305.100.00-11173.85%
RUTW230131C022300002023-01-04 9:43AM EST2,230.000.150.000.000.00-3050.00%
RUTW230131C022400002022-12-02 3:18PM EST2,240.001.400.000.300.00-1111122.85%
RUTW230131C022500002023-01-03 2:06PM EST2,250.000.100.000.000.00-8050.00%
RUTW230131C023000002022-12-09 3:41PM EST2,300.000.300.000.150.00-24130.47%
RUTW230131C023500002022-11-23 3:59PM EST2,350.000.520.000.350.00-213155.08%
RUTW230131C024000002022-12-05 10:56AM EST2,400.000.270.000.100.00-415150.00%
RUTW230131C024500002022-11-28 2:08PM EST2,450.000.260.000.550.00-11189.45%
RUTW230131C026000002022-09-29 10:23AM EST2,600.000.250.001.450.00-10252.54%
RUTW230131C027500002022-12-05 1:05PM EST2,750.000.050.000.100.00--10225.39%
RUTW230131C028000002022-12-07 11:52AM EST2,800.000.050.000.100.00-1065235.16%
Options de ventepour31 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230131P009500002023-01-12 12:01PM EST950.000.050.000.000.00-50050.00%
RUTW230131P010000002022-11-23 3:59PM EST1,000.000.490.000.350.00-111421.09%
RUTW230131P010500002022-12-23 10:39AM EST1,050.000.350.000.100.00-124350.78%
RUTW230131P011000002023-01-03 9:52AM EST1,100.000.190.000.000.00-1050.00%
RUTW230131P011500002022-12-20 3:02PM EST1,150.000.600.000.100.00-228299.22%
RUTW230131P012000002022-12-30 10:54AM EST1,200.000.260.000.100.00-196275.00%
RUTW230131P012500002023-01-05 3:25PM EST1,250.000.350.000.000.00-16050.00%
RUTW230131P013000002023-01-10 11:25AM EST1,300.000.150.000.000.00-13050.00%
RUTW230131P013500002023-01-06 10:15AM EST1,350.000.370.000.000.00-6050.00%
RUTW230131P014000002023-01-11 3:57PM EST1,400.000.250.000.000.00-11050.00%
RUTW230131P014500002023-01-23 10:29AM EST1,450.000.100.000.000.00-1050.00%
RUTW230131P015000002023-01-27 11:17AM EST1,500.000.050.000.000.00-2050.00%
RUTW230131P015100002023-01-17 12:53PM EST1,510.000.160.000.000.00-1050.00%
RUTW230131P015200002023-01-05 10:20AM EST1,520.001.780.000.000.00-1050.00%
RUTW230131P015300002023-01-20 10:52AM EST1,530.000.130.000.000.00-5050.00%
RUTW230131P015400002023-01-20 10:52AM EST1,540.000.170.000.000.00-5050.00%
RUTW230131P015500002023-01-27 11:17AM EST1,550.000.050.000.000.00-2050.00%
RUTW230131P015600002023-01-27 1:11PM EST1,560.000.050.000.000.00-1050.00%
RUTW230131P015700002023-01-17 3:55PM EST1,570.000.220.000.000.00-3050.00%
RUTW230131P015800002023-01-18 3:47PM EST1,580.000.200.000.000.00-1050.00%
RUTW230131P015900002023-01-27 11:25AM EST1,590.000.050.000.000.00-2050.00%
RUTW230131P016000002023-01-25 1:59PM EST1,600.000.090.000.000.00-2050.00%
RUTW230131P016100002023-01-27 1:11PM EST1,610.000.050.000.000.00-2050.00%
RUTW230131P016200002023-01-23 12:53PM EST1,620.000.050.000.000.00-4050.00%
RUTW230131P016300002023-01-30 9:39AM EST1,630.000.050.000.000.00-2050.00%
RUTW230131P016400002023-01-25 10:24AM EST1,640.000.150.000.000.00-1050.00%
RUTW230131P016500002023-01-25 10:24AM EST1,650.000.150.000.000.00-1050.00%
RUTW230131P016600002023-01-19 3:29PM EST1,660.000.650.000.000.00-10050.00%
RUTW230131P016700002023-01-24 11:55AM EST1,670.000.200.000.000.00-3050.00%
RUTW230131P016800002023-01-25 9:33AM EST1,680.000.220.000.000.00-1050.00%
RUTW230131P016900002023-01-19 9:48AM EST1,690.001.270.000.000.00-3050.00%
RUTW230131P017000002023-01-25 3:13PM EST1,700.000.150.000.000.00-27050.00%
RUTW230131P017100002023-01-30 1:21PM EST1,710.000.080.000.000.00-2025.00%
RUTW230131P017200002023-01-30 12:44PM EST1,720.000.040.000.000.00-5025.00%
RUTW230131P017300002023-01-30 1:21PM EST1,730.000.080.000.000.00-2025.00%
RUTW230131P017400002023-01-27 2:07PM EST1,740.000.060.000.000.00-4025.00%
RUTW230131P017500002023-01-30 1:05PM EST1,750.000.100.000.000.00-5025.00%
RUTW230131P017600002023-01-27 1:28PM EST1,760.000.080.000.000.00-22025.00%
RUTW230131P017700002023-01-30 12:44PM EST1,770.000.050.000.000.00-10025.00%
RUTW230131P017800002023-01-30 3:53PM EST1,780.000.050.000.000.00-8025.00%
RUTW230131P017900002023-01-30 3:17PM EST1,790.000.050.000.000.00-9025.00%
RUTW230131P018000002023-01-30 3:48PM EST1,800.000.080.000.000.00-14012.50%
RUTW230131P018100002023-01-30 3:50PM EST1,810.001.850.000.000.00-4012.50%
RUTW230131P018200002023-01-30 1:38PM EST1,820.000.100.000.000.00-7012.50%
RUTW230131P018300002023-01-30 3:55PM EST1,830.000.200.000.000.00-193012.50%
RUTW230131P018400002023-01-30 4:14PM EST1,840.000.250.000.000.00-68012.50%
RUTW230131P018500002023-01-30 3:07PM EST1,850.000.600.000.000.00-22506.25%
RUTW230131P018600002023-01-30 3:59PM EST1,860.001.700.000.000.00-3606.25%
RUTW230131P018700002023-01-30 4:14PM EST1,870.002.720.000.000.00-5503.13%
RUTW230131P018800002023-01-30 3:58PM EST1,880.006.590.000.000.00-9801.56%
RUTW230131P018900002023-01-30 4:11PM EST1,890.009.600.000.000.00-6600.00%
RUTW230131P019000002023-01-30 4:02PM EST1,900.0016.400.000.000.00-14900.00%
RUTW230131P019100002023-01-30 3:57PM EST1,910.0026.000.000.000.00-800.00%
RUTW230131P019200002023-01-30 3:57PM EST1,920.0034.100.000.000.00-500.00%
RUTW230131P019300002023-01-30 1:15PM EST1,930.0033.670.000.000.00-300.00%
RUTW230131P019400002023-01-30 3:56PM EST1,940.0053.970.000.000.00-1000.00%
RUTW230131P019500002023-01-24 10:45AM EST1,950.0064.000.000.000.00-200.00%
RUTW230131P019700002023-01-26 9:30AM EST1,970.0063.430.000.000.00-100.00%
RUTW230131P019800002023-01-27 9:51AM EST1,980.0072.530.000.000.00-100.00%
RUTW230131P019900002023-01-30 11:55AM EST1,990.0095.030.000.000.00-100.00%
RUTW230131P020000002023-01-12 12:28PM EST2,000.00130.000.000.000.00-100.00%
RUTW230131P020100002023-01-24 3:04PM EST2,010.00116.700.000.000.00-100.00%
RUTW230131P020200002022-08-15 10:45AM EST2,020.00130.07222.10225.400.00--1361.04%
RUTW230131P020500002023-01-19 12:47PM EST2,050.00216.020.000.000.00-100.00%
RUTW230131P020700002022-08-15 10:45AM EST2,070.00152.35257.20261.100.00--1362.21%
RUTW230131P020900002022-10-18 9:24AM EST2,090.00322.50262.20265.900.00-13334.67%
RUTW230131P021000002023-01-30 3:59PM EST2,100.00213.620.000.000.00-200.00%
RUTW230131P021200002023-01-27 9:51AM EST2,120.00212.150.000.000.00-100.00%
RUTW230131P021300002022-08-15 8:30AM EST2,130.00192.68288.50312.000.00-33351.36%
RUTW230131P021400002022-08-22 12:16PM EST2,140.00250.52362.30385.000.00-13535.19%
RUTW230131P021500002023-01-30 3:59PM EST2,150.00263.560.000.000.00-200.00%
RUTW230131P021600002023-01-27 3:31PM EST2,160.00240.800.000.000.00-100.00%
RUTW230131P021700002023-01-17 2:26PM EST2,170.00285.870.000.000.00-100.00%
RUTW230131P021800002023-01-17 2:26PM EST2,180.00295.990.000.000.00-100.00%
RUTW230131P021900002023-01-30 3:06PM EST2,190.00297.440.000.000.00-200.00%
RUTW230131P022000002023-01-11 3:44PM EST2,200.00356.730.000.000.00-200.00%
RUTW230131P022100002023-01-27 3:31PM EST2,210.00290.830.000.000.00-100.00%
RUTW230131P022200002023-01-30 11:55AM EST2,220.00325.150.000.000.00-100.00%
RUTW230131P022300002022-08-15 8:30AM EST2,230.00258.13382.40391.300.00-33370.85%
RUTW230131P022400002023-01-30 3:06PM EST2,240.00347.530.000.000.00-200.00%
RUTW230131P026000002022-11-03 9:32AM EST2,600.00805.04693.50697.900.00-1000.00%