La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 155,45 -159,83 (-0,26 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:1890.00
Options d’achatpour3 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01890000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 144.30 | 186.10 | 188.40 | 0.00 | - | 2 | 1 | 32.24% |
| RUTW240628C01890000 | 2024-04-12 2:01PM EDT | 2024-06-28 | 164.37 | 185.00 | 187.80 | 0.00 | - | 11 | 9 | 27.16% |
| RUTW240705C01890000 | 2024-05-23 11:37AM EDT | 2024-07-05 | 192.86 | 193.30 | 196.10 | 0.00 | - | - | 4 | 30.48% |
| RUTW240731C01890000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 164.95 | 203.00 | 205.60 | 0.00 | - | 2 | 1 | 27.38% |
| RUTW240830C01890000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 251.30 | 218.40 | 221.00 | 0.00 | - | - | 1 | 27.52% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 34.85% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 32.03% |
Options de ventepour3 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01890000 | 2024-05-21 2:05PM EDT | 2024-06-03 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 43.95% |
| RUTW240607P01890000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.20 | -0.95 | -90.48% | 68 | 1,017 | 29.52% |
| RUTW240610P01890000 | 2024-05-21 10:21AM EDT | 2024-06-10 | 0.81 | 0.10 | 0.30 | 0.00 | - | - | 2 | 25.35% |
| RUTW240613P01890000 | 2024-05-29 4:10PM EDT | 2024-06-13 | 3.20 | 0.95 | 1.25 | 0.00 | - | - | 10 | 27.24% |
| RUTW240614P01890000 | 2024-05-31 4:11PM EDT | 2024-06-14 | 1.32 | 1.15 | 1.40 | -1.19 | -47.41% | 62 | 618 | 26.70% |
| RUT240621P01890000 | 2024-05-31 12:11PM EDT | 2024-06-21 | 3.05 | 2.00 | 2.20 | -0.80 | -20.78% | 118 | 954 | 23.46% |
| RUTW240628P01890000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 3.81 | 3.30 | 3.70 | -1.44 | -27.43% | 636 | 192 | 22.57% |
| RUTW240705P01890000 | 2024-05-31 2:03PM EDT | 2024-07-05 | 6.40 | 4.40 | 4.90 | -2.44 | -27.60% | 20 | 16 | 21.51% |
| RUTW240712P01890000 | 2024-05-31 4:01PM EDT | 2024-07-12 | 6.81 | 5.90 | 6.70 | -2.47 | -26.62% | 8 | 2 | 21.24% |
| RUT240719P01890000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 8.20 | 7.10 | 7.60 | -2.45 | -23.00% | 25 | 68 | 20.32% |
| RUTW240731P01890000 | 2024-05-28 9:50AM EDT | 2024-07-31 | 10.56 | 9.70 | 10.60 | 0.00 | - | 5 | 11 | 20.05% |
| RUT240816P01890000 | 2024-05-31 9:45AM EDT | 2024-08-16 | 16.81 | 13.10 | 13.70 | +0.41 | +2.50% | 11 | 18 | 19.35% |
| RUTW240830P01890000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 18.00 | 16.00 | 16.90 | 0.00 | - | 2 | 70 | 19.12% |
| RUT240920P01890000 | 2024-05-22 2:53PM EDT | 2024-09-20 | 25.00 | 20.40 | 21.10 | +3.73 | +17.54% | 1 | 582 | 18.70% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 2024-09-30 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 32.06% |
| RUTW241031P01890000 | 2024-05-21 11:03AM EDT | 2024-10-31 | 26.80 | 28.30 | 30.00 | 0.00 | - | - | 1 | 18.43% |
