La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 076,39+21,55 (+1,05 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour4 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240304C017950002024-02-22 10:29AM EST1,795.00207.91274.60279.200.00-880.00%
RUTW240304C018050002024-02-22 10:29AM EST1,805.00197.99264.60269.200.00-880.00%
RUTW240304C018250002024-02-27 9:47AM EST1,825.00220.99244.60249.200.00-110.00%
RUTW240304C018300002024-02-27 9:47AM EST1,830.00215.97239.60244.200.00-110.00%
RUTW240304C019000002024-02-14 11:44AM EST1,900.00104.60169.60174.200.00-210.00%
RUTW240304C019300002024-02-29 2:47PM EST1,930.00128.36139.60144.30+8.05+6.69%3550.00%
RUTW240304C019400002024-02-21 12:34PM EST1,940.0064.60129.60134.300.00-110.00%
RUTW240304C019500002024-03-01 11:10AM EST1,950.00127.44119.60124.30+46.26+56.98%23200.00%
RUTW240304C019600002024-03-01 10:57AM EST1,960.00114.09109.60114.30+41.10+56.31%20200.00%
RUTW240304C019650002024-02-20 10:09AM EST1,965.0063.49104.60109.300.00-150.00%
RUTW240304C019700002024-02-20 10:09AM EST1,970.0059.8399.60104.300.00-110.00%
RUTW240304C019750002024-03-01 12:58PM EST1,975.00101.6594.6099.30+48.28+90.46%310.00%
RUTW240304C019800002024-02-26 1:25PM EST1,980.0049.3289.6094.300.00-240.00%
RUTW240304C019850002024-02-23 2:01PM EST1,985.0050.7584.6089.300.00-100.00%
RUTW240304C019900002024-03-01 11:10AM EST1,990.0087.5679.6084.30+46.31+112.27%310.00%
RUTW240304C020000002024-03-01 12:23PM EST2,000.0076.6969.6074.40+41.93+120.63%50540.00%
RUTW240304C020050002024-02-26 9:52AM EST2,005.0039.4364.6069.400.00-120.00%
RUTW240304C020100002024-03-01 10:07AM EST2,010.0050.8359.7064.40-2.09-3.95%11150.00%
RUTW240304C020150002024-02-29 9:46AM EST2,015.0057.0654.7059.400.00-270.00%
RUTW240304C020200002024-03-01 3:04PM EST2,020.0056.1149.8054.50+23.03+69.62%32380.00%
RUTW240304C020250002024-02-26 2:12PM EST2,025.0021.2044.9049.600.00-550.00%
RUTW240304C020300002024-03-01 1:15PM EST2,030.0044.6240.0044.80+16.25+57.28%26320.00%
RUTW240304C020350002024-03-01 3:57PM EST2,035.0041.2035.3040.00+13.36+47.99%4250.00%
RUTW240304C020400002024-03-01 3:26PM EST2,040.0034.6930.6035.30+12.30+54.94%39670.00%
RUTW240304C020450002024-03-01 3:57PM EST2,045.0031.8726.2030.90+10.59+49.77%380.00%
RUTW240304C020500002024-03-01 3:52PM EST2,050.0025.2722.1026.60+6.91+37.64%32369.56%
RUTW240304C020550002024-03-01 3:57PM EST2,055.0023.5319.1021.80+9.61+69.04%1389.25%
RUTW240304C020600002024-03-01 3:53PM EST2,060.0018.5015.6018.00+6.88+59.21%732311.34%
RUTW240304C020650002024-03-01 12:25PM EST2,065.0016.5812.6014.20+6.18+59.42%291211.60%
RUTW240304C020700002024-03-01 4:09PM EST2,070.0010.999.7011.30+3.09+39.11%1144612.55%
RUTW240304C020750002024-03-01 4:09PM EST2,075.008.487.608.50+1.52+21.84%1636212.70%
RUTW240304C020800002024-03-01 4:09PM EST2,080.006.485.506.50+1.38+27.06%884113.32%
RUTW240304C020850002024-03-01 4:09PM EST2,085.004.774.004.90+0.52+12.24%711213.86%
RUTW240304C020900002024-03-01 4:08PM EST2,090.003.262.803.70-0.66-16.84%633014.46%
RUTW240304C020950002024-03-01 4:08PM EST2,095.002.291.852.50-6.15-72.87%589814.39%
RUTW240304C021000002024-03-01 4:08PM EST2,100.001.551.251.75-0.61-28.24%15311214.68%
RUTW240304C021050002024-03-01 4:13PM EST2,105.001.010.751.20-0.58-36.48%634914.94%
RUTW240304C021100002024-03-01 4:13PM EST2,110.000.670.500.80-0.70-51.09%1111315.14%
RUTW240304C021150002024-03-01 4:02PM EST2,115.000.480.300.55-2.81-85.41%72615.49%
RUTW240304C021200002024-03-01 4:06PM EST2,120.000.240.150.40-0.38-61.29%11910216.02%
RUTW240304C021250002024-03-01 3:44PM EST2,125.000.230.050.30-0.27-54.00%59816.61%
RUTW240304C021300002024-03-01 3:57PM EST2,130.000.160.000.25-0.28-63.64%3236117.48%
RUTW240304C021350002024-03-01 4:06PM EST2,135.000.080.000.25-0.31-79.49%1327018.82%
RUTW240304C021400002024-03-01 4:03PM EST2,140.000.080.000.15-0.52-86.67%203718.68%
RUTW240304C021450002024-03-01 3:46PM EST2,145.000.080.000.20-0.16-66.67%424320.75%
RUTW240304C021500002024-03-01 1:59PM EST2,150.000.220.000.15-0.18-45.00%1154121.14%
RUTW240304C021550002024-03-01 1:36PM EST2,155.000.170.000.15-0.28-62.22%1645922.36%
RUTW240304C021600002024-02-26 9:42AM EST2,160.000.450.000.150.00-1123.54%
RUTW240304C021650002024-02-29 10:14AM EST2,165.000.250.000.150.00-278824.76%
RUTW240304C021700002024-03-01 3:54PM EST2,170.000.050.000.15-0.29-85.29%20225.93%
RUTW240304C021850002024-02-15 1:55PM EST2,185.005.300.000.150.00-313129.40%
RUTW240304C021900002024-02-29 9:34AM EST2,190.000.250.000.150.00-113930.57%
RUTW240304C021950002024-02-13 1:46PM EST2,195.001.200.000.150.00--131.69%
RUTW240304C022000002024-02-16 4:11PM EST2,200.002.050.000.150.00-406032.81%
RUTW240304C022050002024-02-23 9:54AM EST2,205.000.250.000.150.00-2233.94%
RUTW240304C022100002024-02-28 9:30AM EST2,210.000.180.000.150.00-2635.06%
RUTW240304C022150002024-02-16 2:16PM EST2,215.002.650.000.150.00-5536.18%
RUTW240304C022200002024-03-01 10:25AM EST2,220.000.060.000.15-0.19-76.00%51537.26%
RUTW240304C022250002024-02-13 3:11PM EST2,225.000.600.000.150.00--138.38%
RUTW240304C022300002024-02-28 9:32AM EST2,230.000.150.000.150.00-2339.45%
RUTW240304C022350002024-02-27 3:46PM EST2,235.000.200.000.150.00-1240.53%
RUTW240304C022500002024-02-16 4:11PM EST2,250.000.810.000.150.00-442443.75%
RUTW240304C022700002024-02-29 9:33AM EST2,270.000.100.000.150.00-103148.00%
Options de ventepour4 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240304P015850002024-02-21 9:53AM EST1,585.000.200.000.150.00--5123.63%
RUTW240304P015900002024-02-21 12:27PM EST1,590.000.250.000.150.00--15122.27%
RUTW240304P015950002024-02-21 2:43PM EST1,595.000.230.000.150.00--30120.90%
RUTW240304P016000002024-02-20 10:09AM EST1,600.000.250.000.150.00-33119.53%
RUTW240304P016550002024-02-23 3:31PM EST1,655.000.080.000.150.00-11105.27%
RUTW240304P016700002024-02-26 1:25PM EST1,670.000.080.000.150.00-55101.37%
RUTW240304P016750002024-02-26 11:47AM EST1,675.000.080.000.150.00-55100.00%
RUTW240304P017000002024-02-28 9:48AM EST1,700.000.050.000.150.00-5393.75%
RUTW240304P017400002024-02-23 9:54AM EST1,740.000.250.000.150.00-2283.79%
RUTW240304P017500002024-03-01 10:00AM EST1,750.000.040.000.15-0.71-94.67%5581.25%
RUTW240304P017800002024-02-23 9:54AM EST1,780.000.350.000.150.00-27973.83%
RUTW240304P017850002024-02-13 2:08PM EST1,785.003.550.000.150.00--7672.66%
RUTW240304P017900002024-02-23 3:32PM EST1,790.000.260.000.150.00-212271.29%
RUTW240304P018000002024-02-28 9:30AM EST1,800.000.150.000.150.00-56268.95%
RUTW240304P018050002024-02-13 2:02PM EST1,805.004.100.000.150.00--567.77%
RUTW240304P018100002024-02-13 2:02PM EST1,810.004.300.000.150.00--966.41%
RUTW240304P018150002024-02-13 1:10PM EST1,815.004.270.000.150.00--465.23%
RUTW240304P018300002024-02-28 9:30AM EST1,830.000.160.000.150.00-26461.62%
RUTW240304P018350002024-02-23 3:32PM EST1,835.000.470.000.150.00-25660.35%
RUTW240304P018400002024-02-13 9:30AM EST1,840.004.850.000.150.00--359.18%
RUTW240304P018450002024-02-29 9:44AM EST1,845.000.100.000.150.00-13558.01%
RUTW240304P018500002024-02-28 9:32AM EST1,850.000.180.000.150.00-2556.84%
RUTW240304P018550002024-02-16 9:49AM EST1,855.002.600.000.150.00-545455.57%
RUTW240304P018600002024-02-26 9:37AM EST1,860.000.580.000.150.00-83854.39%
RUTW240304P018650002024-02-14 10:06AM EST1,865.006.400.000.150.00-1253.13%
RUTW240304P018700002024-02-28 9:30AM EST1,870.000.300.000.150.00-23051.95%
RUTW240304P018750002024-02-26 9:37AM EST1,875.000.670.000.150.00-8950.78%
RUTW240304P018800002024-02-29 3:47PM EST1,880.000.050.000.150.00-23053.42%
RUTW240304P018850002024-02-16 2:16PM EST1,885.002.850.000.150.00-11052.15%
RUTW240304P018900002024-02-27 9:30AM EST1,890.000.380.000.150.00-12850.88%
RUTW240304P018950002024-02-27 11:05AM EST1,895.000.270.000.150.00-22749.61%
RUTW240304P019000002024-02-27 11:05AM EST1,900.000.320.000.150.00-7211748.34%
RUTW240304P019050002024-02-23 12:20PM EST1,905.001.200.000.150.00-1147.02%
RUTW240304P019100002024-02-27 3:03PM EST1,910.000.400.000.150.00-131545.75%
RUTW240304P019150002024-02-28 1:30PM EST1,915.000.370.000.150.00-8644.48%
RUTW240304P019200002024-02-27 1:36PM EST1,920.000.420.000.150.00-53143.21%
RUTW240304P019250002024-02-26 9:57AM EST1,925.001.380.000.150.00-51041.94%
RUTW240304P019300002024-03-01 1:07PM EST1,930.000.090.000.15-0.08-47.06%104640.67%
RUTW240304P019350002024-02-27 3:37PM EST1,935.000.050.000.15-0.54-91.53%657139.36%
RUTW240304P019400002024-03-01 9:51AM EST1,940.000.150.000.15-0.40-72.73%2938.09%
RUTW240304P019450002024-03-01 9:47AM EST1,945.000.150.000.15-0.30-66.67%42936.82%
RUTW240304P019500002024-03-01 3:57PM EST1,950.000.050.000.15-0.47-90.38%134435.55%
RUTW240304P019550002024-03-01 2:32PM EST1,955.000.120.000.15-1.08-90.00%13920134.28%
RUTW240304P019600002024-03-01 3:11PM EST1,960.000.050.000.20-0.22-81.48%21634.23%
RUTW240304P019650002024-03-01 10:16AM EST1,965.000.100.000.20-0.54-84.37%1332.91%
RUTW240304P019700002024-03-01 3:56PM EST1,970.000.050.000.20-0.60-92.31%428931.59%
RUTW240304P019750002024-03-01 9:41AM EST1,975.000.350.000.20-0.25-41.67%64330.25%
RUTW240304P019800002024-03-01 1:36PM EST1,980.000.090.000.20-0.38-80.85%288628.91%
RUTW240304P019850002024-03-01 3:11PM EST1,985.000.100.000.20-0.52-83.87%21527.59%
RUTW240304P019900002024-03-01 3:52PM EST1,990.000.080.000.20-0.67-89.33%122026.25%
RUTW240304P019950002024-03-01 2:24PM EST1,995.000.100.000.10-1.00-90.91%20919122.75%
RUTW240304P020000002024-03-01 3:55PM EST2,000.000.120.000.20-1.20-90.91%3321123.56%
RUTW240304P020050002024-03-01 4:04PM EST2,005.000.050.000.10-1.63-97.02%19521420.22%
RUTW240304P020100002024-03-01 3:46PM EST2,010.000.080.000.15-3.04-97.44%22011520.02%
RUTW240304P020150002024-03-01 4:02PM EST2,015.000.150.000.25-4.11-96.48%282020.14%
RUTW240304P020200002024-03-01 3:56PM EST2,020.000.150.050.25-4.97-97.07%802218.73%
RUTW240304P020250002024-03-01 4:10PM EST2,025.000.250.150.45-5.64-95.76%3054219.15%
RUTW240304P020300002024-03-01 4:14PM EST2,030.000.400.250.55-5.32-93.01%4189318.30%
RUTW240304P020350002024-03-01 4:08PM EST2,035.000.750.500.85-7.15-90.51%1546518.35%
RUTW240304P020400002024-03-01 4:13PM EST2,040.001.100.851.25-7.80-87.64%9027518.28%
RUTW240304P020450002024-03-01 4:13PM EST2,045.001.661.401.85-8.33-83.38%922418.38%
RUTW240304P020500002024-03-01 4:08PM EST2,050.002.322.152.65-12.03-83.83%1452218.46%
RUTW240304P020550002024-03-01 4:08PM EST2,055.003.423.103.80-11.28-76.73%25718.78%
RUTW240304P020600002024-03-01 4:08PM EST2,060.004.674.405.30-6.77-59.18%61419.19%
RUTW240304P020650002024-03-01 2:09PM EST2,065.006.185.907.10-12.52-66.95%89419.53%
RUTW240304P020750002024-03-01 4:01PM EST2,075.0010.5510.7011.80-11.45-52.05%33220.37%
RUTW240304P021000002024-03-01 10:42AM EST2,100.0031.3827.2031.90-83.10-72.59%4428.61%
RUTW240304P021200002024-03-01 10:42AM EST2,120.0049.3545.9050.60-27.75-35.99%4736.07%