^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230602C016200002023-05-22 1:59PM EDT1,620.00179.480.000.000.00--00.00%
RUTW230602C016400002023-05-25 12:41PM EDT1,640.00113.610.000.000.00--00.00%
RUTW230602C016500002023-05-09 10:05AM EDT1,650.00106.200.000.000.00--00.00%
RUTW230602C016550002023-05-12 3:55PM EDT1,655.0097.760.000.000.00--00.00%
RUTW230602C016600002023-05-11 10:09AM EDT1,660.0098.350.000.000.00-400.00%
RUTW230602C016700002023-05-05 11:40AM EDT1,670.00101.400.000.000.00-200.00%
RUTW230602C016800002023-06-01 11:39AM EDT1,680.0089.400.000.000.00-200.00%
RUTW230602C016850002023-05-17 2:36PM EDT1,685.0096.290.000.000.00-200.00%
RUTW230602C016900002023-05-22 1:59PM EDT1,690.00111.830.000.000.00--00.00%
RUTW230602C017000002023-06-01 10:05AM EDT1,700.0050.000.000.000.00-100.00%
RUTW230602C017050002023-05-22 3:55PM EDT1,705.0097.900.000.000.00-100.00%
RUTW230602C017100002023-05-22 2:58PM EDT1,710.0097.700.000.000.00-100.00%
RUTW230602C017150002023-05-25 11:47AM EDT1,715.0042.600.000.000.00-100.00%
RUTW230602C017200002023-05-31 3:03PM EDT1,720.0032.130.000.000.00-200.00%
RUTW230602C017250002023-05-25 12:44PM EDT1,725.0039.760.000.000.00-100.00%
RUTW230602C017300002023-05-31 11:16AM EDT1,730.0019.500.000.000.00-2000.00%
RUTW230602C017350002023-05-19 3:26PM EDT1,735.0053.370.000.000.00-100.00%
RUTW230602C017400002023-06-01 1:42PM EDT1,740.0031.910.000.000.00-2400.00%
RUTW230602C017450002023-06-01 4:01PM EDT1,745.0025.080.000.000.00-1900.00%
RUTW230602C017500002023-06-01 4:14PM EDT1,750.0021.920.000.000.00-7900.00%
RUTW230602C017550002023-06-01 11:25AM EDT1,755.0018.100.000.000.00-8700.00%
RUTW230602C017600002023-06-01 2:21PM EDT1,760.0017.180.000.000.00-4900.00%
RUTW230602C017650002023-06-01 3:56PM EDT1,765.0010.990.000.000.00-6700.00%
RUTW230602C017700002023-06-01 3:56PM EDT1,770.008.020.000.000.00-15200.78%
RUTW230602C017750002023-06-01 3:59PM EDT1,775.005.680.000.000.00-20701.56%
RUTW230602C017800002023-06-01 4:12PM EDT1,780.004.790.000.000.00-14303.13%
RUTW230602C017850002023-06-01 4:01PM EDT1,785.003.030.000.000.00-16603.13%
RUTW230602C017900002023-06-01 4:01PM EDT1,790.001.990.000.000.00-11006.25%
RUTW230602C017950002023-06-01 3:59PM EDT1,795.001.250.000.000.00-17306.25%
RUTW230602C018000002023-06-01 4:14PM EDT1,800.000.870.000.000.00-55206.25%
RUTW230602C018050002023-06-01 3:24PM EDT1,805.000.850.000.000.00-19006.25%
RUTW230602C018100002023-06-01 4:03PM EDT1,810.000.450.000.000.00-374012.50%
RUTW230602C018150002023-06-01 3:39PM EDT1,815.000.350.000.000.00-144012.50%
RUTW230602C018200002023-06-01 4:13PM EDT1,820.000.200.000.000.00-110012.50%
RUTW230602C018250002023-06-01 1:53PM EDT1,825.000.270.000.000.00-14012.50%
RUTW230602C018300002023-06-01 4:03PM EDT1,830.000.120.000.000.00-18012.50%
RUTW230602C018350002023-06-01 2:05PM EDT1,835.000.170.000.000.00-18012.50%
RUTW230602C018400002023-06-01 1:00PM EDT1,840.000.150.000.000.00-8012.50%
RUTW230602C018450002023-06-01 4:02PM EDT1,845.000.100.000.000.00-25012.50%
RUTW230602C018500002023-06-01 4:12PM EDT1,850.000.050.000.000.00-32012.50%
RUTW230602C018550002023-06-01 4:10PM EDT1,855.000.050.000.000.00-5025.00%
RUTW230602C018600002023-06-01 9:57AM EDT1,860.000.080.000.000.00-2025.00%
RUTW230602C018650002023-05-30 3:54PM EDT1,865.000.350.000.000.00-64025.00%
RUTW230602C018700002023-05-31 12:42PM EDT1,870.000.100.000.000.00-12025.00%
RUTW230602C018750002023-05-30 2:30PM EDT1,875.000.200.000.000.00-6025.00%
RUTW230602C018800002023-06-01 9:32AM EDT1,880.000.060.000.000.00-1025.00%
RUTW230602C018850002023-05-30 2:47PM EDT1,885.000.220.000.000.00-12025.00%
RUTW230602C018900002023-05-26 10:40AM EDT1,890.000.530.000.000.00-1025.00%
RUTW230602C018950002023-06-01 1:09PM EDT1,895.000.050.000.000.00-7025.00%
RUTW230602C019000002023-06-01 3:47PM EDT1,900.000.030.000.000.00-1025.00%
RUTW230602C019050002023-05-26 2:04PM EDT1,905.000.320.000.000.00-1025.00%
RUTW230602C019100002023-05-31 9:56AM EDT1,910.000.050.000.000.00-1025.00%
RUTW230602C019150002023-05-26 1:13PM EDT1,915.000.300.000.000.00-7025.00%
RUTW230602C019200002023-06-01 9:59AM EDT1,920.000.050.000.000.00-5025.00%
RUTW230602C019250002023-05-22 2:35PM EDT1,925.000.550.000.000.00-1025.00%
RUTW230602C019300002023-05-25 2:04PM EDT1,930.000.200.000.000.00-17025.00%
RUTW230602C019350002023-05-22 2:04PM EDT1,935.000.350.000.000.00-12025.00%
RUTW230602C019400002023-05-23 9:51AM EDT1,940.000.330.000.000.00-147025.00%
RUTW230602C019450002023-05-02 10:41AM EDT1,945.000.470.000.050.00-1361.33%
RUTW230602C019500002023-05-22 2:29PM EDT1,950.000.290.000.000.00-3025.00%
RUTW230602C019550002023-05-17 3:38PM EDT1,955.000.220.000.000.00-4050.00%
RUTW230602C019600002023-05-17 11:45AM EDT1,960.000.180.000.000.00-1050.00%
RUTW230602C019650002023-05-11 1:48PM EDT1,965.000.100.000.000.00--050.00%
RUTW230602C019700002023-05-25 9:38AM EDT1,970.000.100.000.000.00--050.00%
RUTW230602C019850002023-05-31 9:35AM EDT1,985.000.050.000.000.00-1050.00%
RUTW230602C019900002023-05-31 9:31AM EDT1,990.000.050.000.000.00-3050.00%
RUTW230602C019950002023-05-26 11:47AM EDT1,995.000.050.000.000.00-1050.00%
RUTW230602C020000002023-05-26 9:54AM EDT2,000.000.050.000.000.00-10050.00%
RUTW230602C020050002023-05-02 1:53PM EDT2,005.000.220.000.100.00-1183.98%
RUTW230602C020100002023-05-04 2:06PM EDT2,010.000.190.000.000.00-2050.00%
RUTW230602C020150002023-04-21 2:20PM EDT2,015.000.800.000.150.00-15490.23%
RUTW230602C020400002023-05-10 11:17AM EDT2,040.000.150.000.000.00-6050.00%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230602P009800002023-05-08 2:29PM EDT980.000.100.000.000.00--050.00%
RUTW230602P009850002023-05-09 12:05PM EDT985.000.110.000.000.00--050.00%
RUTW230602P010250002023-04-24 11:11AM EDT1,025.000.100.000.300.00--2362.11%
RUTW230602P010750002023-05-08 2:25PM EDT1,075.000.220.000.000.00--050.00%
RUTW230602P010900002023-04-24 11:12AM EDT1,090.000.150.000.300.00--3324.22%
RUTW230602P011000002023-05-09 12:05PM EDT1,100.000.260.000.000.00--050.00%
RUTW230602P011100002023-04-24 11:30AM EDT1,110.000.150.000.300.00--3312.50%
RUTW230602P011150002023-04-24 11:14AM EDT1,115.000.150.000.300.00--4309.77%
RUTW230602P011600002023-05-05 3:10PM EDT1,160.000.350.000.000.00-180100.00%
RUTW230602P011800002023-05-23 11:20AM EDT1,180.000.030.000.000.00--050.00%
RUTW230602P012750002023-05-26 11:32AM EDT1,275.000.030.000.000.00-1050.00%
RUTW230602P012800002023-05-24 3:44PM EDT1,280.000.050.000.000.00-3050.00%
RUTW230602P012950002023-05-25 9:47AM EDT1,295.000.050.000.000.00-1050.00%
RUTW230602P013000002023-05-26 9:32AM EDT1,300.000.050.000.000.00-1050.00%
RUTW230602P013100002023-05-12 12:48PM EDT1,310.000.300.000.000.00--050.00%
RUTW230602P013150002023-05-26 9:39AM EDT1,315.000.050.000.000.00-7050.00%
RUTW230602P013200002023-05-12 11:33AM EDT1,320.000.300.000.000.00--050.00%
RUTW230602P013250002023-05-30 1:59PM EDT1,325.000.030.000.000.00-1050.00%
RUTW230602P013300002023-05-26 10:25AM EDT1,330.000.050.000.000.00-6050.00%
RUTW230602P013350002023-05-17 11:25AM EDT1,335.000.200.000.000.00-2050.00%
RUTW230602P013400002023-05-26 11:33AM EDT1,340.000.050.000.000.00-8050.00%
RUTW230602P013500002023-05-17 10:17AM EDT1,350.000.220.000.000.00-5050.00%
RUTW230602P013750002023-05-17 11:17AM EDT1,375.000.240.000.000.00-2050.00%
RUTW230602P013850002023-05-08 3:49PM EDT1,385.001.100.000.000.00-3050.00%
RUTW230602P013900002023-05-23 11:20AM EDT1,390.000.120.000.000.00-1050.00%
RUTW230602P014000002023-05-18 9:42AM EDT1,400.000.270.000.000.00-20050.00%
RUTW230602P014200002023-05-18 11:23AM EDT1,420.000.300.000.000.00-5050.00%
RUTW230602P014300002023-05-19 3:59PM EDT1,430.000.270.000.000.00-5050.00%
RUTW230602P014400002023-05-31 12:48PM EDT1,440.000.030.000.000.00-1050.00%
RUTW230602P014450002023-05-16 10:06AM EDT1,445.000.800.000.000.00-1050.00%
RUTW230602P014500002023-05-18 2:03PM EDT1,450.000.390.000.000.00-1050.00%
RUTW230602P014550002023-05-19 11:45AM EDT1,455.000.360.000.000.00-1050.00%
RUTW230602P014600002023-05-04 12:53PM EDT1,460.004.500.000.000.00--050.00%
RUTW230602P014650002023-05-04 12:11PM EDT1,465.005.300.000.000.00--050.00%
RUTW230602P014700002023-05-26 3:21PM EDT1,470.000.150.000.000.00-1050.00%
RUTW230602P014750002023-05-04 3:42PM EDT1,475.004.300.000.000.00-145050.00%
RUTW230602P014800002023-05-31 11:50AM EDT1,480.000.050.000.000.00-5050.00%
RUTW230602P014850002023-05-15 12:00PM EDT1,485.001.050.000.000.00-1050.00%
RUTW230602P014900002023-05-18 3:06PM EDT1,490.000.500.000.000.00-1050.00%
RUTW230602P014950002023-05-22 11:10AM EDT1,495.000.340.000.000.00-2050.00%
RUTW230602P015000002023-06-01 12:07PM EDT1,500.000.030.000.000.00-5050.00%
RUTW230602P015050002023-05-22 11:10AM EDT1,505.000.390.000.000.00-1050.00%
RUTW230602P015100002023-05-31 12:50PM EDT1,510.000.100.000.000.00-10050.00%
RUTW230602P015150002023-05-31 12:49PM EDT1,515.000.050.000.000.00-3050.00%
RUTW230602P015200002023-05-22 11:35AM EDT1,520.000.430.000.000.00-10050.00%
RUTW230602P015250002023-05-30 10:59AM EDT1,525.000.100.000.000.00-12050.00%
RUTW230602P015300002023-05-31 12:23PM EDT1,530.000.080.000.000.00-3050.00%
RUTW230602P015350002023-06-01 10:38AM EDT1,535.000.030.000.000.00-3050.00%
RUTW230602P015400002023-05-31 10:43AM EDT1,540.000.130.000.000.00-3050.00%
RUTW230602P015450002023-06-01 10:59AM EDT1,545.000.030.000.000.00-6050.00%
RUTW230602P015500002023-05-31 3:35PM EDT1,550.000.100.000.000.00-1050.00%
RUTW230602P015550002023-05-22 11:17AM EDT1,555.000.620.000.000.00-11050.00%
RUTW230602P015600002023-05-26 4:00PM EDT1,560.000.420.000.000.00-25050.00%
RUTW230602P015650002023-05-30 10:54AM EDT1,565.000.200.000.000.00-2050.00%
RUTW230602P015700002023-05-22 2:28PM EDT1,570.000.620.000.000.00-3050.00%
RUTW230602P015750002023-05-30 9:30AM EDT1,575.000.280.000.000.00-1050.00%
RUTW230602P015800002023-05-30 3:57PM EDT1,580.000.170.000.000.00-10050.00%
RUTW230602P015850002023-05-26 9:36AM EDT1,585.000.670.000.000.00-20050.00%
RUTW230602P015900002023-06-01 10:54AM EDT1,590.000.050.000.000.00-3050.00%
RUTW230602P015950002023-05-30 2:44PM EDT1,595.000.200.000.000.00-1050.00%
RUTW230602P016000002023-06-01 10:47AM EDT1,600.000.050.000.000.00-1050.00%
RUTW230602P016050002023-06-01 10:38AM EDT1,605.000.050.000.000.00-1025.00%
RUTW230602P016100002023-05-31 11:25AM EDT1,610.000.230.000.000.00-5025.00%
RUTW230602P016150002023-05-30 9:35AM EDT1,615.000.320.000.000.00-3025.00%
RUTW230602P016200002023-06-01 3:50PM EDT1,620.000.100.000.000.00-2025.00%
RUTW230602P016250002023-05-26 9:49AM EDT1,625.001.150.000.000.00-7025.00%
RUTW230602P016300002023-06-01 2:28PM EDT1,630.000.030.000.000.00-5025.00%
RUTW230602P016350002023-06-01 2:26PM EDT1,635.000.050.000.000.00-4025.00%
RUTW230602P016400002023-06-01 1:32PM EDT1,640.000.100.000.000.00-33025.00%
RUTW230602P016450002023-06-01 9:54AM EDT1,645.000.200.000.000.00-15025.00%
RUTW230602P016500002023-06-01 3:53PM EDT1,650.000.050.000.000.00-43025.00%
RUTW230602P016550002023-06-01 3:11PM EDT1,655.000.050.000.000.00-27025.00%
RUTW230602P016600002023-06-01 12:05PM EDT1,660.000.120.000.000.00-6025.00%
RUTW230602P016650002023-06-01 10:11AM EDT1,665.000.270.000.000.00-2025.00%
RUTW230602P016700002023-06-01 1:17PM EDT1,670.000.150.000.000.00-117025.00%
RUTW230602P016750002023-06-01 1:10PM EDT1,675.000.150.000.000.00-35025.00%
RUTW230602P016800002023-06-01 3:08PM EDT1,680.000.050.000.000.00-118025.00%
RUTW230602P016850002023-06-01 2:02PM EDT1,685.000.150.000.000.00-197025.00%
RUTW230602P016900002023-06-01 3:52PM EDT1,690.000.150.000.000.00-449012.50%
RUTW230602P016950002023-06-01 4:02PM EDT1,695.000.150.000.000.00-517012.50%
RUTW230602P017000002023-06-01 4:14PM EDT1,700.000.120.000.000.00-574012.50%
RUTW230602P017050002023-06-01 3:55PM EDT1,705.000.190.000.000.00-743012.50%
RUTW230602P017100002023-06-01 4:04PM EDT1,710.000.200.000.000.00-109012.50%
RUTW230602P017150002023-06-01 3:55PM EDT1,715.000.290.000.000.00-110012.50%
RUTW230602P017200002023-06-01 4:04PM EDT1,720.000.250.000.000.00-199012.50%
RUTW230602P017250002023-06-01 4:13PM EDT1,725.000.300.000.000.00-161012.50%
RUTW230602P017300002023-06-01 4:02PM EDT1,730.000.550.000.000.00-20506.25%
RUTW230602P017350002023-06-01 3:48PM EDT1,735.000.770.000.000.00-74606.25%
RUTW230602P017400002023-06-01 4:12PM EDT1,740.000.960.000.000.00-18506.25%
RUTW230602P017450002023-06-01 4:01PM EDT1,745.001.820.000.000.00-15106.25%
RUTW230602P017500002023-06-01 4:14PM EDT1,750.002.360.000.000.00-9603.13%
RUTW230602P017550002023-06-01 3:56PM EDT1,755.003.900.000.000.00-8003.13%
RUTW230602P017600002023-06-01 4:01PM EDT1,760.005.310.000.000.00-5201.56%
RUTW230602P017650002023-06-01 3:55PM EDT1,765.007.480.000.000.00-12200.78%
RUTW230602P017700002023-06-01 4:11PM EDT1,770.008.550.000.000.00-12900.00%
RUTW230602P017750002023-06-01 4:11PM EDT1,775.0011.200.000.000.00-5800.00%
RUTW230602P017800002023-06-01 3:19PM EDT1,780.0013.510.000.000.00-5000.00%
RUTW230602P017850002023-06-01 9:30AM EDT1,785.0038.030.000.000.00-300.00%
RUTW230602P017900002023-06-01 10:39AM EDT1,790.0034.990.000.000.00-300.00%
RUTW230602P017950002023-05-24 10:30AM EDT1,795.0041.020.000.000.00-400.00%
RUTW230602P018000002023-06-01 10:39AM EDT1,800.0044.230.000.000.00-300.00%
RUTW230602P018050002023-05-25 10:29AM EDT1,805.0056.660.000.000.00-200.00%
RUTW230602P018100002023-06-01 1:42PM EDT1,810.0039.970.000.000.00-700.00%
RUTW230602P018200002023-05-31 11:19AM EDT1,820.0082.340.000.000.00-2000.00%
RUTW230602P018250002023-06-01 2:46PM EDT1,825.0053.100.000.000.00-600.00%
RUTW230602P018300002023-06-01 3:11PM EDT1,830.0058.230.000.000.00-500.00%
RUTW230602P018350002023-05-26 11:59AM EDT1,835.0074.550.000.000.00-500.00%
RUTW230602P018400002023-05-30 11:16AM EDT1,840.0076.750.000.000.00-1000.00%
RUTW230602P018450002023-05-15 11:11AM EDT1,845.0086.790.000.000.00-100.00%
RUTW230602P018500002023-06-01 9:45AM EDT1,850.00104.770.000.000.00-200.00%
RUTW230602P018550002023-05-23 11:05AM EDT1,855.0046.450.000.000.00-200.00%
RUTW230602P018600002023-05-31 9:30AM EDT1,860.00102.040.000.000.00-1000.00%
RUTW230602P018650002023-05-24 10:28AM EDT1,865.00102.170.000.000.00-100.00%
RUTW230602P018700002023-05-31 9:30AM EDT1,870.00111.950.000.000.00-1000.00%
RUTW230602P019000002023-05-31 9:30AM EDT1,900.00141.920.000.000.00-1000.00%
RUTW230602P019200002023-05-26 2:07PM EDT1,920.00150.300.000.000.00-100.00%
RUTW230602P019900002023-05-05 11:22AM EDT1,990.00238.250.000.000.00-100.00%
RUTW230602P020000002023-05-15 3:11PM EDT2,000.00233.390.000.000.00-100.00%
RUTW230602P020300002023-05-26 1:58PM EDT2,030.00257.950.000.000.00-100.00%
RUTW230602P021400002023-05-26 2:01PM EDT2,140.00367.700.000.000.00-100.00%
RUTW230602P021500002023-05-30 2:24PM EDT2,150.00383.830.000.000.00-400.00%
RUTW230602P021700002023-05-30 2:24PM EDT2,170.00403.830.000.000.00-400.00%