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
62 151,83 -135,16 (-0,22 %)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02000000 | 2024-05-30 2:16PM EDT | 2024-06-03 | 59.65 | 72.00 | 75.10 | 0.00 | - | 5 | 10 | 44.10% |
| RUTW240607C02000000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 85.30 | 75.10 | 78.00 | 0.00 | - | 8 | 60 | 29.94% |
| RUTW240613C02000000 | 2024-05-30 11:37AM EDT | 2024-06-13 | 74.87 | 81.50 | 84.60 | 0.00 | - | 10 | 10 | 27.29% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 82.80 | 85.50 | 0.00 | - | - | 5 | 26.96% |
| RUT240621C02000000 | 2024-05-30 12:24PM EDT | 2024-06-21 | 82.75 | 87.20 | 89.80 | 0.00 | - | 2 | 6,370 | 24.51% |
| RUTW240628C02000000 | 2024-05-29 9:52AM EDT | 2024-06-28 | 71.86 | 92.10 | 94.60 | 0.00 | - | 2 | 193 | 23.65% |
| RUTW240705C02000000 | 2024-05-28 3:01PM EDT | 2024-07-05 | 90.35 | 96.50 | 98.80 | 0.00 | - | 5 | 17 | 23.01% |
| RUT240719C02000000 | 2024-05-28 9:50AM EDT | 2024-07-19 | 113.90 | 105.70 | 108.00 | 0.00 | - | 15 | 23 | 22.83% |
| RUTW240731C02000000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 98.81 | 113.00 | 115.50 | 0.00 | - | 3 | 10 | 22.88% |
| RUT240816C02000000 | 2024-05-24 11:39AM EDT | 2024-08-16 | 121.19 | 122.10 | 124.10 | 0.00 | - | 3 | 3 | 22.80% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 17.98% |
| RUT240920C02000000 | 2024-05-24 11:04AM EDT | 2024-09-20 | 129.40 | 139.90 | 142.00 | -10.60 | -7.57% | 3 | 1,162 | 23.05% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 124.20 | 125.30 | 0.00 | - | 1 | 100 | 18.34% |
| RUT241220C02000000 | 2024-05-31 1:38PM EDT | 2024-12-20 | 177.20 | 184.20 | 186.90 | -33.71 | -15.98% | 10 | 4,587 | 24.73% |
| RUTW241231C02000000 | 2024-05-29 11:18AM EDT | 2024-12-31 | 168.57 | 187.70 | 191.60 | 0.00 | - | 1 | 73 | 24.86% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 218.20 | 222.50 | 0.00 | - | 450 | 1,276 | 25.52% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2025-06-20 | 232.60 | 242.00 | 266.00 | 0.00 | - | 1 | 740 | 27.61% |
| RUT251219C02000000 | 2024-05-22 11:51AM EDT | 2025-12-19 | 322.00 | 298.00 | 322.00 | 0.00 | - | 1 | 6,036 | 28.38% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 387.00 | 411.00 | 0.00 | - | 405 | 1,956 | 29.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02000000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.79 | -94.05% | 33 | 28 | 19.97% |
| RUTW240604P02000000 | 2024-05-31 3:58PM EDT | 2024-06-04 | 0.17 | 0.05 | 0.20 | -1.28 | -88.28% | 16 | 37 | 17.90% |
| RUTW240605P02000000 | 2024-05-31 3:35PM EDT | 2024-06-05 | 0.70 | 0.25 | 0.45 | -5.40 | -88.52% | 5 | 12 | 17.62% |
| RUTW240606P02000000 | 2024-05-31 3:54PM EDT | 2024-06-06 | 0.84 | 0.50 | 0.75 | -2.76 | -76.67% | 39 | 19 | 17.30% |
| RUTW240607P02000000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 2.47 | 1.50 | 1.80 | -3.63 | -59.51% | 95 | 6,292 | 19.10% |
| RUTW240610P02000000 | 2024-05-31 4:04PM EDT | 2024-06-10 | 2.30 | 2.20 | 2.55 | -3.97 | -63.32% | 14 | 48 | 17.05% |
| RUTW240611P02000000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 3.21 | 2.85 | 3.20 | -5.67 | -63.85% | 2 | 14 | 17.23% |
| RUTW240612P02000000 | 2024-05-31 4:01PM EDT | 2024-06-12 | 6.50 | 6.40 | 6.90 | -10.12 | -60.89% | 3 | 3 | 21.06% |
| RUTW240613P02000000 | 2024-05-29 12:56PM EDT | 2024-06-13 | 16.48 | 7.20 | 7.70 | 0.00 | - | - | 4 | 20.99% |
| RUTW240614P02000000 | 2024-05-30 11:30AM EDT | 2024-06-14 | 13.20 | 7.90 | 8.30 | +0.60 | +4.76% | 23 | 41 | 20.75% |
| RUT240621P02000000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 12.12 | 10.30 | 10.70 | -4.58 | -27.43% | 132 | 10,322 | 18.52% |
| RUTW240628P02000000 | 2024-05-31 3:35PM EDT | 2024-06-28 | 18.53 | 14.10 | 14.70 | -2.08 | -10.09% | 97 | 209 | 18.33% |
| RUTW240705P02000000 | 2024-05-30 11:30AM EDT | 2024-07-05 | 19.60 | 16.60 | 17.40 | -1.97 | -9.13% | 2 | 28 | 17.69% |
| RUTW240712P02000000 | 2024-05-30 10:20AM EDT | 2024-07-12 | 26.66 | 19.60 | 20.90 | 0.00 | - | 1 | 1 | 17.66% |
| RUT240719P02000000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 27.48 | 22.00 | 22.70 | -1.52 | -5.24% | 25 | 400 | 17.04% |
| RUTW240731P02000000 | 2024-05-31 4:08PM EDT | 2024-07-31 | 27.35 | 26.30 | 27.70 | -5.29 | -16.21% | 4 | 732 | 16.99% |
| RUT240816P02000000 | 2024-05-31 10:18AM EDT | 2024-08-16 | 36.95 | 31.60 | 32.50 | -1.55 | -4.03% | 4 | 426 | 16.55% |
| RUTW240830P02000000 | 2024-05-24 2:39PM EDT | 2024-08-30 | 38.60 | 35.50 | 36.90 | 0.00 | - | 4 | 106 | 16.41% |
| RUT240920P02000000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 46.66 | 41.70 | 42.60 | -2.25 | -4.60% | 300 | 1,857 | 16.16% |
| RUTW240930P02000000 | 2024-05-29 11:42AM EDT | 2024-09-30 | 57.43 | 44.30 | 45.80 | 0.00 | - | 8 | 45 | 16.22% |
| RUTW241031P02000000 | 2024-05-24 10:09AM EDT | 2024-10-31 | 56.64 | 51.70 | 53.90 | 0.00 | - | 2 | 4 | 16.12% |
| RUT241220P02000000 | 2024-05-24 11:14AM EDT | 2024-12-20 | 67.96 | 66.10 | 67.70 | 0.00 | - | 3 | 6,293 | 16.38% |
| RUTW241231P02000000 | 2024-05-30 9:37AM EDT | 2024-12-31 | 76.90 | 67.30 | 70.30 | 0.00 | - | 1 | 28 | 16.39% |
| RUT250321P02000000 | 2024-05-31 10:16AM EDT | 2025-03-21 | 88.02 | 80.40 | 83.70 | +4.30 | +5.14% | 495 | 1,205 | 15.89% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 17.64% |
| RUT250620P02000000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 101.66 | 93.00 | 103.00 | -5.84 | -5.43% | 200 | 660 | 16.27% |
| RUT251219P02000000 | 2024-05-24 9:58AM EDT | 2025-12-19 | 125.75 | 113.00 | 129.00 | 0.00 | - | 120 | 6,996 | 16.03% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 146.00 | 162.00 | 0.00 | - | 530 | 2,610 | 15.11% |
