La bourse est fermée
Dow Jones
41 908,11 +405,01 (+0,98 %) Nasdaq
18 028,90 +455,60 (+2,59 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1150 +0,0027 (+0,25 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 701,54 +3 330,00 (+6,24 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Options d’achatpour31 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250131C01250000 | 2024-09-03 9:53AM EDT | 1,250.00 | 964.20 | 1,010.30 | 1,014.00 | 0.00 | - | - | 1 | 62.59% |
| RUTW250131C01940000 | 2024-08-19 12:01PM EDT | 1,940.00 | 286.08 | 329.40 | 334.00 | 0.00 | - | 20 | 0 | 25.10% |
| RUTW250131C01950000 | 2024-09-19 10:05AM EDT | 1,950.00 | 343.91 | 350.10 | 353.20 | +109.83 | +46.92% | 54 | 99 | 32.58% |
| RUTW250131C01960000 | 2024-08-19 12:01PM EDT | 1,960.00 | 270.38 | 312.70 | 317.20 | 0.00 | - | 20 | 20 | 24.87% |
| RUTW250131C01980000 | 2024-08-12 11:49AM EDT | 1,980.00 | 192.61 | 210.00 | 212.50 | 0.00 | - | - | 1 | 0.00% |
| RUTW250131C01990000 | 2024-09-19 11:05AM EDT | 1,990.00 | 313.03 | 315.60 | 318.60 | +124.94 | +66.43% | 1 | 42 | 31.13% |
| RUTW250131C02000000 | 2024-09-19 11:03AM EDT | 2,000.00 | 304.15 | 306.40 | 309.40 | +78.72 | +34.92% | 24 | 333 | 30.61% |
| RUTW250131C02010000 | 2024-09-19 9:56AM EDT | 2,010.00 | 294.70 | 299.40 | 302.50 | +66.76 | +29.29% | 2 | 63 | 30.63% |
| RUTW250131C02020000 | 2024-09-12 9:54AM EDT | 2,020.00 | 184.92 | 290.60 | 293.50 | 0.00 | - | 2 | 57 | 30.14% |
| RUTW250131C02030000 | 2024-09-12 9:52AM EDT | 2,030.00 | 176.17 | 283.10 | 286.10 | 0.00 | - | 2 | 76 | 30.01% |
| RUTW250131C02040000 | 2024-09-12 9:49AM EDT | 2,040.00 | 169.49 | 275.40 | 278.30 | 0.00 | - | 4 | 9 | 29.77% |
| RUTW250131C02050000 | 2024-09-12 9:50AM EDT | 2,050.00 | 161.15 | 267.70 | 270.60 | 0.00 | - | 10 | 254 | 29.54% |
| RUTW250131C02060000 | 2024-09-12 10:16AM EDT | 2,060.00 | 161.20 | 258.50 | 261.40 | 0.00 | - | 2 | 23 | 28.97% |
| RUTW250131C02070000 | 2024-08-15 9:30AM EDT | 2,070.00 | 175.44 | 206.50 | 209.60 | 0.00 | - | 4 | 16 | 18.74% |
| RUTW250131C02080000 | 2024-09-18 3:46PM EDT | 2,080.00 | 219.10 | 244.40 | 247.20 | 0.00 | - | 2 | 1 | 28.70% |
| RUTW250131C02090000 | 2024-09-12 9:59AM EDT | 2,090.00 | 140.12 | 236.50 | 239.30 | 0.00 | - | 1 | 20 | 28.37% |
| RUTW250131C02100000 | 2024-09-18 10:12AM EDT | 2,100.00 | 206.23 | 229.30 | 232.10 | 0.00 | - | 2 | 233 | 28.17% |
| RUTW250131C02110000 | 2024-08-13 11:09AM EDT | 2,110.00 | 127.18 | 141.00 | 144.50 | 0.00 | - | - | 13 | 9.55% |
| RUTW250131C02120000 | 2024-08-13 11:07AM EDT | 2,120.00 | 121.94 | 135.20 | 138.70 | 0.00 | - | - | 79 | 10.33% |
| RUTW250131C02130000 | 2024-08-19 10:51AM EDT | 2,130.00 | 151.87 | 179.50 | 182.20 | 0.00 | - | 1 | 1 | 21.78% |
| RUTW250131C02140000 | 2024-09-17 1:45PM EDT | 2,140.00 | 175.13 | 200.00 | 202.60 | 0.00 | - | 2 | 3 | 27.08% |
| RUTW250131C02150000 | 2024-09-17 11:39AM EDT | 2,150.00 | 187.78 | 193.30 | 195.90 | 0.00 | - | 18 | 104 | 26.90% |
| RUTW250131C02160000 | 2024-09-17 2:57PM EDT | 2,160.00 | 167.14 | 186.60 | 189.20 | 0.00 | - | 10 | 6 | 26.70% |
| RUTW250131C02170000 | 2024-09-17 2:58PM EDT | 2,170.00 | 161.11 | 179.70 | 182.40 | 0.00 | - | 28 | 14 | 26.46% |
| RUTW250131C02190000 | 2024-09-12 9:59AM EDT | 2,190.00 | 89.32 | 167.40 | 169.80 | 0.00 | - | - | 1 | 26.13% |
| RUTW250131C02200000 | 2024-09-18 12:34PM EDT | 2,200.00 | 139.70 | 161.60 | 164.00 | 0.00 | - | 50 | 178 | 26.02% |
| RUTW250131C02220000 | 2024-09-19 10:27AM EDT | 2,220.00 | 149.95 | 149.00 | 151.30 | +17.44 | +13.16% | 1 | 3 | 25.55% |
| RUTW250131C02230000 | 2024-08-19 10:51AM EDT | 2,230.00 | 100.04 | 122.00 | 124.30 | 0.00 | - | 1 | 2 | 21.47% |
| RUTW250131C02240000 | 2024-09-18 2:46PM EDT | 2,240.00 | 140.00 | 138.30 | 140.30 | 0.00 | - | 1 | 2 | 25.32% |
| RUTW250131C02250000 | 2024-09-19 11:23AM EDT | 2,250.00 | 132.35 | 132.80 | 134.80 | +50.72 | +62.13% | 1 | 6 | 25.17% |
| RUTW250131C02270000 | 2024-08-23 12:22PM EDT | 2,270.00 | 116.66 | 121.50 | 123.60 | 0.00 | - | 1 | 1 | 24.78% |
| RUTW250131C02290000 | 2024-08-19 2:21PM EDT | 2,290.00 | 79.27 | 95.70 | 98.60 | 0.00 | - | 10 | 5 | 21.76% |
| RUTW250131C02300000 | 2024-09-19 10:35AM EDT | 2,300.00 | 113.50 | 107.40 | 109.20 | +6.83 | +6.40% | 1 | 12 | 24.47% |
| RUTW250131C02310000 | 2024-08-13 1:02PM EDT | 2,310.00 | 54.30 | 53.90 | 56.60 | 0.00 | - | - | 21 | 15.40% |
| RUTW250131C02350000 | 2024-09-19 10:27AM EDT | 2,350.00 | 85.85 | 85.70 | 87.50 | +5.25 | +6.51% | 1 | 9 | 23.95% |
| RUTW250131C02360000 | 2024-08-21 3:46PM EDT | 2,360.00 | 59.50 | 81.70 | 83.30 | 0.00 | - | - | 7 | 23.80% |
| RUTW250131C02380000 | 2024-09-03 10:36AM EDT | 2,380.00 | 53.55 | 74.10 | 75.70 | 0.00 | - | 1 | 1 | 23.60% |
| RUTW250131C02390000 | 2024-08-19 3:05PM EDT | 2,390.00 | 49.60 | 58.90 | 61.20 | 0.00 | - | 16 | 16 | 21.35% |
| RUTW250131C02400000 | 2024-09-18 2:58PM EDT | 2,400.00 | 67.17 | 67.60 | 69.20 | 0.00 | - | 3 | 8 | 23.53% |
| RUTW250131C02430000 | 2024-09-03 10:36AM EDT | 2,430.00 | 41.30 | 57.80 | 59.50 | 0.00 | - | - | 1 | 23.26% |
| RUTW250131C02440000 | 2024-09-12 12:00PM EDT | 2,440.00 | 25.88 | 55.40 | 56.90 | 0.00 | - | - | 1 | 23.26% |
| RUTW250131C02450000 | 2024-09-05 3:46PM EDT | 2,450.00 | 28.34 | 52.70 | 54.20 | 0.00 | - | 2 | 4 | 23.22% |
| RUTW250131C02460000 | 2024-09-13 10:12AM EDT | 2,460.00 | 32.35 | 49.90 | 51.40 | 0.00 | - | - | 5 | 23.14% |
| RUTW250131C02470000 | 2024-09-13 10:13AM EDT | 2,470.00 | 30.58 | 47.40 | 48.90 | 0.00 | - | - | 2 | 23.10% |
| RUTW250131C02480000 | 2024-09-19 10:50AM EDT | 2,480.00 | 44.09 | 45.10 | 46.50 | +14.54 | +49.20% | 340 | 3 | 23.06% |
| RUTW250131C02500000 | 2024-09-19 10:35AM EDT | 2,500.00 | 42.51 | 40.70 | 42.00 | +15.61 | +58.03% | 1 | 15 | 22.99% |
| RUTW250131C02510000 | 2024-09-11 12:07PM EDT | 2,510.00 | 14.01 | 38.40 | 39.80 | 0.00 | - | - | 2 | 22.93% |
| RUTW250131C02550000 | 2024-09-17 12:43PM EDT | 2,550.00 | 27.50 | 31.00 | 32.30 | 0.00 | - | 3 | 23 | 22.82% |
| RUTW250131C02560000 | 2024-09-17 10:21AM EDT | 2,560.00 | 27.15 | 29.80 | 31.10 | 0.00 | - | 5 | 3 | 22.93% |
| RUTW250131C02570000 | 2024-09-18 2:38PM EDT | 2,570.00 | 32.36 | 28.00 | 29.40 | 0.00 | - | 4 | 4 | 22.88% |
| RUTW250131C02580000 | 2024-09-18 2:41PM EDT | 2,580.00 | 29.60 | 26.80 | 28.10 | 0.00 | - | 3 | 3 | 22.93% |
| RUTW250131C02600000 | 2024-09-17 10:23AM EDT | 2,600.00 | 22.07 | 24.10 | 25.40 | 0.00 | - | 2 | 3 | 22.94% |
| RUTW250131C02650000 | 2024-09-18 2:55PM EDT | 2,650.00 | 19.65 | 18.50 | 19.80 | 0.00 | - | 1 | 3 | 23.03% |
| RUTW250131C02700000 | 2024-08-27 10:40AM EDT | 2,700.00 | 13.30 | 14.20 | 15.40 | 0.00 | - | 1 | 19 | 23.14% |
| RUTW250131C02750000 | 2024-09-16 10:41AM EDT | 2,750.00 | 8.48 | 11.30 | 12.40 | 0.00 | - | 1 | 4 | 23.47% |
| RUTW250131C02800000 | 2024-09-04 10:33AM EDT | 2,800.00 | 5.90 | 9.00 | 10.10 | 0.00 | - | 5 | 23 | 23.84% |
| RUTW250131C03000000 | 2024-09-04 9:58AM EDT | 3,000.00 | 3.20 | 4.20 | 5.10 | 0.00 | - | 10 | 17 | 25.75% |
| RUTW250131C03250000 | 2024-08-01 2:32PM EDT | 3,250.00 | 3.00 | 1.50 | 2.45 | 0.00 | - | - | 1 | 28.03% |
| RUTW250131C03350000 | 2024-09-09 9:44AM EDT | 3,350.00 | 1.15 | 1.60 | 2.30 | 0.00 | - | - | 10 | 29.68% |
Options de ventepour31 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250131P01150000 | 2024-09-06 2:33PM EDT | 1,150.00 | 3.50 | 1.40 | 2.05 | 0.00 | - | 1 | 11 | 49.04% |
| RUTW250131P01200000 | 2024-09-18 12:56PM EDT | 1,200.00 | 2.29 | 1.70 | 2.35 | 0.00 | - | 1 | 15 | 47.06% |
| RUTW250131P01250000 | 2024-09-04 1:42PM EDT | 1,250.00 | 4.39 | 2.05 | 2.70 | 0.00 | - | - | 5 | 45.16% |
| RUTW250131P01300000 | 2024-09-19 11:22AM EDT | 1,300.00 | 3.00 | 2.40 | 3.10 | -0.70 | -18.92% | 2 | 7 | 43.31% |
| RUTW250131P01400000 | 2024-09-18 12:56PM EDT | 1,400.00 | 4.52 | 3.50 | 4.20 | 0.00 | - | 1 | 3 | 39.92% |
| RUTW250131P01450000 | 2024-08-05 10:17AM EDT | 1,450.00 | 27.30 | 7.60 | 8.70 | 0.00 | - | - | 0 | 42.55% |
| RUTW250131P01500000 | 2024-08-30 2:13PM EDT | 1,500.00 | 6.31 | 4.80 | 5.80 | 0.00 | - | 5 | 5 | 36.80% |
| RUTW250131P01550000 | 2024-09-13 10:46AM EDT | 1,550.00 | 7.30 | 5.80 | 6.70 | 0.00 | - | 3 | 7 | 35.16% |
| RUTW250131P01600000 | 2024-08-23 1:32PM EDT | 1,600.00 | 8.76 | 6.90 | 7.80 | 0.00 | - | 560 | 940 | 33.59% |
| RUTW250131P01650000 | 2024-09-17 11:51AM EDT | 1,650.00 | 9.25 | 8.20 | 9.20 | 0.00 | - | 1 | 414 | 32.13% |
| RUTW250131P01700000 | 2024-08-27 2:35PM EDT | 1,700.00 | 12.70 | 9.90 | 10.90 | 0.00 | - | 3 | 232 | 30.70% |
| RUTW250131P01750000 | 2024-09-18 2:55PM EDT | 1,750.00 | 13.23 | 12.10 | 12.90 | 0.00 | - | 1 | 4 | 29.27% |
| RUTW250131P01800000 | 2024-09-18 2:55PM EDT | 1,800.00 | 16.18 | 14.70 | 15.50 | 0.00 | - | 1 | 10 | 27.95% |
| RUTW250131P01820000 | 2024-09-13 10:14AM EDT | 1,820.00 | 21.15 | 15.80 | 16.80 | 0.00 | - | - | 7 | 27.47% |
| RUTW250131P01840000 | 2024-09-13 10:17AM EDT | 1,840.00 | 23.21 | 17.20 | 18.20 | 0.00 | - | 2 | 3 | 27.00% |
| RUTW250131P01850000 | 2024-09-13 10:19AM EDT | 1,850.00 | 24.20 | 17.80 | 18.80 | 0.00 | - | 2 | 906 | 26.70% |
| RUTW250131P01860000 | 2024-09-13 10:23AM EDT | 1,860.00 | 25.30 | 18.60 | 19.60 | 0.00 | - | - | 1 | 26.47% |
| RUTW250131P01890000 | 2024-09-13 10:05AM EDT | 1,890.00 | 29.94 | 21.00 | 22.10 | 0.00 | - | - | 1 | 25.75% |
| RUTW250131P01900000 | 2024-09-18 3:37PM EDT | 1,900.00 | 21.40 | 22.00 | 23.30 | -5.70 | -21.03% | 3 | 127 | 25.62% |
| RUTW250131P01910000 | 2024-09-17 10:19AM EDT | 1,910.00 | 27.51 | 22.90 | 24.00 | 0.00 | - | 2 | 6 | 25.30% |
| RUTW250131P01920000 | 2024-09-18 2:39PM EDT | 1,920.00 | 24.19 | 23.90 | 25.00 | 0.00 | - | 5 | 6 | 25.06% |
| RUTW250131P01930000 | 2024-09-18 2:42PM EDT | 1,930.00 | 26.68 | 25.00 | 26.50 | 0.00 | - | 4 | 4 | 24.98% |
| RUTW250131P01950000 | 2024-09-17 10:23AM EDT | 1,950.00 | 32.14 | 27.20 | 28.40 | 0.00 | - | 2 | 4 | 24.41% |
| RUTW250131P01960000 | 2024-09-18 10:15AM EDT | 1,960.00 | 36.91 | 28.70 | 29.80 | 0.00 | - | 1 | 7 | 24.24% |
| RUTW250131P01970000 | 2024-09-18 2:42PM EDT | 1,970.00 | 31.41 | 29.60 | 30.90 | 0.00 | - | 1 | 63 | 23.97% |
| RUTW250131P01980000 | 2024-09-18 2:41PM EDT | 1,980.00 | 32.40 | 31.30 | 32.60 | 0.00 | - | 3 | 11 | 23.86% |
| RUTW250131P02000000 | 2024-09-18 2:38PM EDT | 2,000.00 | 33.93 | 33.90 | 35.20 | 0.00 | - | 5 | 141 | 23.35% |
| RUTW250131P02010000 | 2024-09-18 2:39PM EDT | 2,010.00 | 35.28 | 35.60 | 36.90 | 0.00 | - | 1 | 71 | 23.18% |
| RUTW250131P02020000 | 2024-08-06 10:07AM EDT | 2,020.00 | 113.18 | 64.30 | 66.40 | 0.00 | - | - | 2 | 29.73% |
| RUTW250131P02030000 | 2024-08-06 10:07AM EDT | 2,030.00 | 116.86 | 67.10 | 69.20 | 0.00 | - | - | 2 | 29.65% |
| RUTW250131P02050000 | 2024-09-19 10:20AM EDT | 2,050.00 | 42.57 | 42.60 | 44.00 | -5.95 | -12.26% | 250 | 253 | 22.40% |
| RUTW250131P02060000 | 2024-09-11 11:49AM EDT | 2,060.00 | 95.84 | 44.70 | 46.00 | 0.00 | - | 1 | 1 | 22.21% |
| RUTW250131P02070000 | 2024-09-17 11:51AM EDT | 2,070.00 | 53.12 | 46.60 | 48.00 | 0.00 | - | 1 | 2 | 22.00% |
| RUTW250131P02080000 | 2024-09-10 10:11AM EDT | 2,080.00 | 102.00 | 48.70 | 50.10 | 0.00 | - | - | 1 | 21.80% |
| RUTW250131P02090000 | 2024-09-11 11:43AM EDT | 2,090.00 | 107.73 | 51.20 | 52.50 | 0.00 | - | 1 | 2 | 21.64% |
| RUTW250131P02100000 | 2024-09-12 10:22AM EDT | 2,100.00 | 94.30 | 53.60 | 54.70 | 0.00 | - | 1 | 12 | 21.42% |
| RUTW250131P02110000 | 2024-08-02 10:00AM EDT | 2,110.00 | 122.96 | 62.00 | 64.70 | 0.00 | - | 1 | 1 | 22.82% |
| RUTW250131P02150000 | 2024-09-06 12:06PM EDT | 2,150.00 | 72.20 | 66.90 | 68.30 | -62.28 | -46.31% | 1 | 10 | 20.54% |
| RUTW250131P02160000 | 2024-09-09 1:29PM EDT | 2,160.00 | 124.17 | 70.00 | 71.30 | 0.00 | - | - | 1 | 20.35% |
| RUTW250131P02180000 | 2024-09-04 9:32AM EDT | 2,180.00 | 122.90 | 76.50 | 77.80 | 0.00 | - | 1 | 1 | 20.00% |
| RUTW250131P02190000 | 2024-09-06 3:40PM EDT | 2,190.00 | 153.22 | 80.30 | 81.80 | 0.00 | - | 50 | 4 | 19.94% |
| RUTW250131P02200000 | 2024-09-18 3:29PM EDT | 2,200.00 | 92.70 | 83.80 | 85.00 | 0.00 | - | 1 | 29 | 19.69% |
| RUTW250131P02210000 | 2024-09-09 10:56AM EDT | 2,210.00 | 154.87 | 87.40 | 88.70 | 0.00 | - | 12 | 7 | 19.52% |
| RUTW250131P02220000 | 2024-09-09 10:58AM EDT | 2,220.00 | 161.86 | 91.10 | 92.40 | 0.00 | - | 20 | 10 | 19.32% |
| RUTW250131P02230000 | 2024-08-26 11:57AM EDT | 2,230.00 | 106.85 | 95.10 | 96.40 | 0.00 | - | - | 13 | 19.14% |
| RUTW250131P02250000 | 2024-09-16 12:39PM EDT | 2,250.00 | 132.98 | 103.90 | 105.10 | 0.00 | - | 8 | 97 | 18.85% |
| RUTW250131P02300000 | 2024-09-16 12:41PM EDT | 2,300.00 | 160.48 | 128.00 | 129.40 | 0.00 | - | 38 | 121 | 18.09% |
| RUTW250131P02310000 | 2024-08-29 11:01AM EDT | 2,310.00 | 151.09 | 132.40 | 133.70 | 0.00 | - | - | 7 | 17.74% |
| RUTW250131P02350000 | 2024-09-16 12:31PM EDT | 2,350.00 | 192.01 | 154.40 | 155.90 | 0.00 | - | 12 | 31 | 16.96% |
| RUTW250131P02400000 | 2024-09-16 12:32PM EDT | 2,400.00 | 227.80 | 185.10 | 187.40 | 0.00 | - | 2 | 3 | 15.91% |
