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
62 631,17 +226,05 (+0,36 %)
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:2085.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02085000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 2.46 | 2.45 | 2.85 | -0.45 | -15.46% | 137 | 67 | 13.43% |
| RUTW240604C02085000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 5.13 | 5.20 | 5.60 | +0.53 | +11.52% | 7 | 1 | 15.36% |
| RUTW240605C02085000 | 2024-05-31 3:12PM EDT | 2024-06-05 | 4.32 | 7.30 | 8.00 | +1.10 | +34.16% | 5 | 12 | 16.38% |
| RUTW240606C02085000 | 2024-05-31 3:12PM EDT | 2024-06-06 | 6.07 | 9.30 | 9.90 | -0.55 | -8.31% | 6 | 18 | 16.77% |
| RUTW240607C02085000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 12.36 | 13.70 | 14.40 | +2.62 | +26.90% | 10 | 46 | 19.77% |
| RUTW240610C02085000 | 2024-05-28 1:46PM EDT | 2024-06-10 | 17.55 | 15.20 | 15.90 | 0.00 | - | 11 | 10 | 17.33% |
| RUTW240613C02085000 | 2024-05-30 9:38AM EDT | 2024-06-13 | 19.39 | 25.00 | 25.80 | 0.00 | - | 16 | 16 | 21.76% |
| RUTW240614C02085000 | 2024-05-31 12:40PM EDT | 2024-06-14 | 18.50 | 26.30 | 27.20 | -5.77 | -23.77% | 1 | 69 | 21.81% |
| RUT240621C02085000 | 2024-05-31 12:42PM EDT | 2024-06-21 | 22.20 | 30.70 | 31.20 | +3.03 | +15.81% | 22 | 512 | 19.68% |
| RUTW240705C02085000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 35.09 | 40.70 | 41.70 | -0.27 | -0.76% | 22 | 2 | 19.28% |
| RUT240719C02085000 | 2024-05-31 9:48AM EDT | 2024-07-19 | 50.22 | 50.40 | 51.30 | +4.05 | +8.77% | 10 | 403 | 19.44% |
| RUT240816C02085000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 65.50 | 67.50 | 68.70 | 0.00 | - | 6 | 9 | 20.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02085000 | 2024-05-30 2:39PM EDT | 2024-06-03 | 29.60 | 13.30 | 15.20 | 0.00 | - | 11 | 22 | 6.62% |
| RUTW240604P02085000 | 2024-05-31 4:01PM EDT | 2024-06-04 | 16.53 | 16.00 | 17.70 | -30.81 | -65.08% | 1 | 1 | 10.92% |
| RUTW240605P02085000 | 2024-05-28 9:30AM EDT | 2024-06-05 | 17.10 | 18.00 | 19.50 | 0.00 | - | 2 | 7 | 12.01% |
| RUTW240607P02085000 | 2024-05-28 3:46PM EDT | 2024-06-07 | 36.22 | 23.70 | 24.80 | +4.71 | +14.95% | 1 | 27 | 15.34% |
| RUTW240610P02085000 | 2024-05-31 12:40PM EDT | 2024-06-10 | 43.40 | 24.80 | 26.30 | +17.70 | +68.87% | 3 | 1 | 13.75% |
| RUTW240613P02085000 | 2024-05-30 2:28PM EDT | 2024-06-13 | 44.29 | 34.20 | 35.40 | 0.00 | - | 2 | 2 | 18.18% |
| RUTW240614P02085000 | 2024-05-30 11:20AM EDT | 2024-06-14 | 45.59 | 35.00 | 36.30 | 0.00 | - | 5 | 130 | 18.06% |
| RUT240621P02085000 | 2024-05-29 3:37PM EDT | 2024-06-21 | 59.03 | 37.40 | 38.10 | 0.00 | - | 2 | 606 | 15.51% |
| RUT240719P02085000 | 2024-05-31 9:48AM EDT | 2024-07-19 | 53.83 | 50.20 | 51.10 | -6.70 | -11.07% | 8 | 185 | 14.40% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 56.30 | 60.60 | 61.70 | 0.00 | - | 10 | 10 | 14.27% |
