La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 662,51+6,63 (+0,40 %)
À la clôture : 04:30PM EDT
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 EDT1,565.00110.5996.40106.100.00-1164.37%
RUTW220928C015700002022-09-23 10:27AM EDT1,570.00107.5891.40101.100.00-1161.87%
RUTW220928C016550002022-09-27 3:54PM EDT1,655.0019.4019.4020.80-3.53-15.39%22634.25%
RUTW220928C016600002022-09-27 2:59PM EDT1,660.0018.4216.6017.60-7.41-28.69%3333.26%
RUTW220928C016650002022-09-27 4:14PM EDT1,665.0014.5314.0014.60-5.82-28.60%22732.19%
RUTW220928C016700002022-09-27 3:28PM EDT1,670.0011.8011.6012.10-7.97-40.31%531131.62%
RUTW220928C016750002022-09-27 4:14PM EDT1,675.009.839.4010.00-7.59-43.57%145731.35%
RUTW220928C016800002022-09-27 3:59PM EDT1,680.007.317.608.00-8.57-53.97%695030.73%
RUTW220928C016850002022-09-27 3:52PM EDT1,685.006.246.006.40-7.40-54.25%1034830.45%
RUTW220928C016900002022-09-27 3:53PM EDT1,690.004.744.705.00-6.85-59.10%351530.05%
RUTW220928C016950002022-09-27 3:57PM EDT1,695.003.703.503.80-4.65-55.69%541929.58%
RUTW220928C017000002022-09-27 3:36PM EDT1,700.002.602.702.90-6.41-71.14%462929.38%
RUTW220928C017050002022-09-27 3:44PM EDT1,705.001.882.002.20-4.92-72.35%581029.27%
RUTW220928C017100002022-09-27 4:07PM EDT1,710.001.371.501.70-3.19-69.96%4303329.44%
RUTW220928C017200002022-09-27 4:07PM EDT1,720.000.810.751.00-2.77-77.37%39111129.83%
RUTW220928C017250002022-09-27 3:35PM EDT1,725.000.650.550.75-3.20-83.12%819829.96%
RUTW220928C017300002022-09-27 4:02PM EDT1,730.000.380.400.60-2.25-85.55%2654730.49%
RUTW220928C017350002022-09-27 3:34PM EDT1,735.000.400.300.50-1.32-76.74%825931.25%
RUTW220928C017400002022-09-27 3:46PM EDT1,740.000.200.200.40-1.40-87.50%726931.76%
RUTW220928C017450002022-09-27 3:44PM EDT1,745.000.220.150.30-1.18-84.29%1098731.93%
RUTW220928C017500002022-09-27 2:33PM EDT1,750.000.150.100.25-1.05-87.50%16650932.62%
RUTW220928C017550002022-09-27 1:24PM EDT1,755.000.100.050.20-1.08-91.53%1335533.11%
RUTW220928C017600002022-09-27 4:06PM EDT1,760.000.050.000.15-0.91-94.79%36751333.30%
RUTW220928C017650002022-09-27 4:05PM EDT1,765.000.050.000.10-0.45-90.00%396433.11%
RUTW220928C017700002022-09-27 4:04PM EDT1,770.000.050.000.10-0.35-87.50%1275434.47%
RUTW220928C017750002022-09-27 3:33PM EDT1,775.000.050.000.10-0.35-87.50%785135.84%
RUTW220928C017800002022-09-27 1:08PM EDT1,780.000.070.000.10-0.99-93.40%5017537.16%
RUTW220928C017850002022-09-27 11:21AM EDT1,785.000.120.000.10-0.18-60.00%103338.48%
RUTW220928C017900002022-09-27 10:13AM EDT1,790.000.160.000.10-0.83-83.84%319039.84%
RUTW220928C017950002022-09-27 11:49AM EDT1,795.000.060.050.10-0.19-76.00%1023541.11%
RUTW220928C018000002022-09-27 11:01AM EDT1,800.000.150.000.10-0.05-25.00%119742.48%
RUTW220928C018050002022-09-26 10:49AM EDT1,805.000.400.000.100.00-62743.75%
RUTW220928C018100002022-09-27 11:00AM EDT1,810.000.100.000.10-0.45-81.82%42245.12%
RUTW220928C018150002022-09-26 9:41AM EDT1,815.000.100.100.10-0.50-83.33%102446.39%
RUTW220928C018200002022-09-27 11:01AM EDT1,820.000.070.000.10-0.41-85.42%102247.66%
RUTW220928C018250002022-09-26 9:41AM EDT1,825.000.470.000.100.00-51248.93%
RUTW220928C018300002022-09-23 2:56PM EDT1,830.000.370.000.050.00-1246.68%
RUTW220928C018400002022-09-27 10:59AM EDT1,840.000.050.000.100.00-91752.73%
RUTW220928C018450002022-09-26 1:23PM EDT1,845.000.050.000.100.00-41150.20%
RUTW220928C018500002022-09-26 10:15AM EDT1,850.000.080.000.10-0.22-73.33%21851.56%
RUTW220928C018550002022-09-23 2:35PM EDT1,855.000.190.000.150.00-2854.79%
RUTW220928C018600002022-09-22 3:46PM EDT1,860.000.650.000.050.00--2350.39%
RUTW220928C018650002022-09-22 3:17PM EDT1,865.000.580.000.050.00-3151.56%
RUTW220928C018700002022-09-26 3:35PM EDT1,870.000.100.000.050.00-32052.73%
RUTW220928C018750002022-09-26 12:23PM EDT1,875.000.100.000.050.00-72853.91%
RUTW220928C018800002022-09-23 2:24PM EDT1,880.000.200.000.050.00-11554.88%
RUTW220928C018850002022-09-26 12:23PM EDT1,885.000.050.000.050.00-72855.86%
RUTW220928C018900002022-09-26 12:18PM EDT1,890.000.130.000.05+0.03+30.00%14957.03%
RUTW220928C018950002022-09-19 9:30AM EDT1,895.004.360.000.050.00-2958.20%
RUTW220928C019000002022-09-22 3:47PM EDT1,900.000.080.000.05-0.17-68.00%1458.98%
RUTW220928C019050002022-09-21 10:57AM EDT1,905.003.540.000.050.00-1460.16%
RUTW220928C019100002022-09-23 3:47PM EDT1,910.000.190.000.050.00-3361.33%
RUTW220928C019150002022-09-23 3:23PM EDT1,915.000.130.000.05+0.01+8.33%2362.50%
RUTW220928C019200002022-09-23 3:47PM EDT1,920.000.150.000.050.00-4163.28%
RUTW220928C019250002022-09-23 3:23PM EDT1,925.000.080.000.05-0.04-33.33%2464.45%
RUTW220928C019300002022-09-22 3:00PM EDT1,930.000.150.000.050.00--1165.63%
RUTW220928C019350002022-09-23 3:31PM EDT1,935.000.120.000.050.00-5566.41%
RUTW220928C019400002022-09-27 9:37AM EDT1,940.000.050.000.050.00-11167.58%
RUTW220928C019450002022-09-23 1:55PM EDT1,945.000.070.000.050.00-21068.75%
RUTW220928C019500002022-09-14 10:21AM EDT1,950.004.650.000.050.00-1169.53%
RUTW220928C019550002022-09-23 1:51PM EDT1,955.000.080.000.050.00-8570.70%
RUTW220928C019600002022-09-27 9:37AM EDT1,960.000.050.000.05-0.03-37.50%1271.48%
RUTW220928C019650002022-09-20 12:16PM EDT1,965.000.650.000.050.00-1272.66%
RUTW220928C019700002022-09-26 9:33AM EDT1,970.000.050.000.050.00-41173.44%
RUTW220928C019750002022-09-26 10:16AM EDT1,975.000.060.000.050.00-3874.61%
RUTW220928C019800002022-09-19 9:32AM EDT1,980.000.790.000.050.00--775.78%
RUTW220928C019900002022-09-27 1:01PM EDT1,990.000.050.000.050.00-5577.73%
RUTW220928C020000002022-09-27 1:05PM EDT2,000.000.050.000.05-0.45-90.00%5579.69%
RUTW220928C020200002022-09-16 3:59PM EDT2,020.000.470.000.050.00-114583.59%
RUTW220928C020300002022-09-13 10:11AM EDT2,030.001.970.000.050.00-14414485.16%
RUTW220928C020350002022-09-23 10:15AM EDT2,035.000.070.000.050.00-292386.33%
RUTW220928C020450002022-09-23 10:15AM EDT2,045.000.040.000.050.00-292388.28%
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 EDT1,455.000.150.000.050.00-11011159.77%
RUTW220928P014600002022-09-26 12:55PM EDT1,460.000.150.000.050.00-22458.20%
RUTW220928P015000002022-09-26 1:21PM EDT1,500.000.300.000.050.00-138450.20%
RUTW220928P015250002022-09-27 10:42AM EDT1,525.000.050.000.05-0.46-90.20%286842.87%
RUTW220928P015300002022-09-27 2:35PM EDT1,530.000.050.050.15-0.32-86.49%2346.78%
RUTW220928P015350002022-09-26 4:00PM EDT1,535.000.580.000.200.00-707146.78%
RUTW220928P015450002022-09-26 3:55PM EDT1,545.000.650.000.100.00-4320839.84%
RUTW220928P015500002022-09-27 2:41PM EDT1,550.000.100.050.10-0.83-89.25%4229238.28%
RUTW220928P015550002022-09-27 1:22PM EDT1,555.000.270.000.10-0.51-65.38%48836.72%
RUTW220928P015600002022-09-27 9:42AM EDT1,560.000.200.000.20-1.05-84.00%111638.38%
RUTW220928P015650002022-09-27 2:32PM EDT1,565.000.300.050.20-1.20-80.00%81236.72%
RUTW220928P015700002022-09-27 1:27PM EDT1,570.000.590.050.20-0.88-59.86%413835.01%
RUTW220928P015750002022-09-27 3:48PM EDT1,575.000.260.100.25-1.68-86.60%15713034.42%
RUTW220928P015800002022-09-27 2:35PM EDT1,580.000.550.100.30-2.05-78.85%1534033.57%
RUTW220928P015900002022-09-27 4:07PM EDT1,590.000.400.250.40-3.25-89.04%2143731.42%
RUTW220928P015950002022-09-27 4:01PM EDT1,595.000.550.350.55-3.35-85.90%1901931.28%
RUTW220928P016000002022-09-27 4:07PM EDT1,600.000.740.500.70-3.80-83.70%3026930.69%
RUTW220928P016050002022-09-27 3:47PM EDT1,605.001.350.750.95-4.25-75.89%772230.55%
RUTW220928P016100002022-09-27 3:53PM EDT1,610.001.221.001.25-5.23-81.09%3332530.26%
RUTW220928P016150002022-09-27 3:43PM EDT1,615.002.651.401.65-4.35-62.14%2392530.07%
RUTW220928P016200002022-09-27 4:10PM EDT1,620.002.201.852.15-4.95-69.23%2525029.83%
RUTW220928P016250002022-09-27 3:59PM EDT1,625.002.602.502.80-5.60-68.29%413729.71%
RUTW220928P016300002022-09-27 3:59PM EDT1,630.003.403.203.60-3.80-52.78%7711629.56%
RUTW220928P016350002022-09-27 4:09PM EDT1,635.004.704.104.50-9.85-67.70%2791429.20%
RUTW220928P016400002022-09-27 3:06PM EDT1,640.007.105.205.70-7.87-52.57%255229.14%
RUTW220928P016450002022-09-27 3:58PM EDT1,645.007.486.507.00-9.35-55.56%2434628.78%
RUTW220928P016500002022-09-27 3:59PM EDT1,650.009.158.008.60-9.72-51.51%3278828.57%
RUTW220928P016550002022-09-27 3:11PM EDT1,655.0012.779.8010.40-9.08-41.56%1035128.24%
RUTW220928P016600002022-09-27 12:45PM EDT1,660.0014.9511.9012.40-9.28-38.30%11952327.76%
RUTW220928P016650002022-09-27 12:20PM EDT1,665.0024.3014.0014.70-2.52-9.40%735427.31%
RUTW220928P016700002022-09-27 3:06PM EDT1,670.0020.1516.4017.40-8.68-30.11%7753727.07%
RUTW220928P016750002022-09-27 12:20PM EDT1,675.0030.2019.0020.30+2.38+8.56%425426.62%
RUTW220928P016800002022-09-27 3:59PM EDT1,680.0024.2721.9023.60-10.61-30.42%934926.40%
RUTW220928P016850002022-09-27 1:28PM EDT1,685.0037.2825.0027.10+1.67+4.69%841325.98%
RUTW220928P016900002022-09-27 12:38PM EDT1,690.0039.0028.5030.90-0.50-1.27%8817225.64%
RUTW220928P016950002022-09-27 11:01AM EDT1,695.0021.3828.3038.10-18.73-46.70%72034.67%
RUTW220928P017000002022-09-27 1:24PM EDT1,700.0049.3032.3041.80+5.78+13.28%118033.85%
RUTW220928P017050002022-09-27 9:36AM EDT1,705.0031.2536.5046.00-4.23-11.92%11033.99%
RUTW220928P017100002022-09-27 3:56PM EDT1,710.0045.8041.0050.50+4.84+11.82%113934.77%
RUTW220928P017150002022-09-27 3:56PM EDT1,715.0050.4045.7055.10-8.01-13.71%111935.63%
RUTW220928P017200002022-09-27 11:35AM EDT1,720.0048.4350.2059.80-11.70-19.46%60436.67%
RUTW220928P017300002022-09-27 1:24PM EDT1,730.0077.2560.0069.30+30.67+65.84%415638.62%
RUTW220928P017350002022-09-23 3:22PM EDT1,735.0070.0064.9074.200.00-23940.16%
RUTW220928P017400002022-09-23 2:57PM EDT1,740.0086.5269.8079.100.00-11241.61%
RUTW220928P017450002022-09-27 9:38AM EDT1,745.0059.3074.9084.00-22.15-27.19%53042.98%
RUTW220928P017500002022-09-27 2:02PM EDT1,750.0096.3979.7089.00+21.81+29.24%75144.93%
RUTW220928P017550002022-09-22 2:53PM EDT1,755.0047.7283.9093.900.00-283846.18%
RUTW220928P017600002022-09-26 10:00AM EDT1,760.0070.4188.9098.900.00-124348.07%
RUTW220928P017650002022-09-21 11:08AM EDT1,765.0022.7793.90103.900.00-11949.94%
RUTW220928P017700002022-09-23 12:55PM EDT1,770.00102.70100.10109.900.00-53158.25%
RUTW220928P017750002022-09-27 1:59PM EDT1,775.00122.69101.20116.90+7.37+6.39%197470.15%
RUTW220928P017800002022-09-23 10:01AM EDT1,780.00105.06106.20121.900.00-1410872.30%
RUTW220928P017850002022-09-23 10:01AM EDT1,785.00109.95111.20126.900.00-142474.43%
RUTW220928P017900002022-09-22 9:30AM EDT1,790.0046.71116.20131.900.00-10676.54%
RUTW220928P017950002022-09-26 3:34PM EDT1,795.00133.55121.10136.800.00-22378.16%
RUTW220928P018000002022-09-26 2:01PM EDT1,800.00142.85126.10141.800.00-11880.22%
RUTW220928P018050002022-09-21 3:15PM EDT1,805.0032.30131.10146.800.00-4982.26%
RUTW220928P018100002022-09-21 10:35AM EDT1,810.0038.78136.10151.800.00-1484.30%
RUTW220928P018150002022-09-15 2:29PM EDT1,815.0032.50141.10156.800.00-2486.30%
RUTW220928P018200002022-09-22 12:57PM EDT1,820.0095.40146.10161.800.00-51288.30%
RUTW220928P018250002022-09-22 10:05AM EDT1,825.0096.67151.10166.800.00-1290.28%
RUTW220928P018300002022-09-21 3:43PM EDT1,830.0071.33156.10171.800.00-22892.24%
RUTW220928P018350002022-09-23 9:34AM EDT1,835.00142.00161.10176.800.00-1594.19%
RUTW220928P018400002022-09-23 10:23AM EDT1,840.00167.59166.10181.800.00-3496.12%
RUTW220928P018500002022-09-20 3:01PM EDT1,850.0074.63176.10191.800.00-1199.95%
RUTW220928P018600002022-09-22 10:31AM EDT1,860.00130.14186.10201.800.00-1010103.72%
RUTW220928P018650002022-09-22 12:38PM EDT1,865.00142.33191.10206.800.00-46105.59%
RUTW220928P018700002022-09-23 10:27AM EDT1,870.00196.12196.10211.800.00-11107.43%
RUTW220928P018750002022-09-23 10:27AM EDT1,875.00202.71200.20224.200.00-11142.23%
RUTW220928P018800002022-09-27 10:15AM EDT1,880.00201.46204.00225.80+8.89+4.62%11130.84%
RUTW220928P018850002022-09-27 1:05PM EDT1,885.00231.95210.40230.80+38.37+19.82%22132.84%
RUTW220928P018950002022-09-27 10:15AM EDT1,895.00216.79219.00240.80+9.26+4.46%11136.82%
RUTW220928P019200002022-09-22 10:05AM EDT1,920.00188.62244.60265.800.00-11146.53%
RUTW220928P019500002022-09-21 3:03PM EDT1,950.00145.35274.00295.800.00--5157.81%
RUTW220928P019600002022-09-21 3:03PM EDT1,960.00155.15284.00305.800.00--5161.49%