La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1080 +0,0004 (+0,03 %) Gold future
2 606,20 -4,50 (-0,17 %) Bitcoin EUR
53 971,87 -18,40 (-0,03 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achatpour31 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331C01000000 | 2024-08-20 10:05AM EDT | 1,000.00 | 1,174.88 | 1,195.00 | 1,200.00 | 0.00 | - | - | 1 | 64.98% |
| RUTW250331C01300000 | 2024-07-26 2:22PM EDT | 1,300.00 | 986.98 | 944.90 | 950.90 | 0.00 | - | 1 | 1 | 68.31% |
| RUTW250331C01800000 | 2024-07-08 1:12PM EDT | 1,800.00 | 325.57 | 333.70 | 343.80 | 0.00 | - | - | 0 | 0.00% |
| RUTW250331C01930000 | 2024-08-09 12:05PM EDT | 1,930.00 | 261.77 | 265.10 | 269.60 | 0.00 | - | - | 1 | 15.56% |
| RUTW250331C02000000 | 2024-08-23 10:00AM EDT | 2,000.00 | 280.89 | 278.30 | 282.20 | 0.00 | - | 1 | 13 | 28.72% |
| RUTW250331C02020000 | 2024-07-29 12:33PM EDT | 2,020.00 | 333.11 | 271.20 | 274.70 | 0.00 | - | - | 0 | 29.54% |
| RUTW250331C02050000 | 2024-08-01 10:37AM EDT | 2,050.00 | 288.00 | 264.00 | 269.90 | 0.00 | - | - | 1 | 31.69% |
| RUTW250331C02100000 | 2024-08-30 1:09PM EDT | 2,100.00 | 220.21 | 208.60 | 212.20 | 0.00 | - | 2 | 4 | 26.70% |
| RUTW250331C02130000 | 2024-08-26 10:31AM EDT | 2,130.00 | 231.83 | 189.70 | 193.20 | 0.00 | - | - | 1 | 26.18% |
| RUTW250331C02140000 | 2024-08-29 2:04PM EDT | 2,140.00 | 212.25 | 183.60 | 187.10 | 0.00 | - | - | 1 | 26.01% |
| RUTW250331C02150000 | 2024-08-30 11:26AM EDT | 2,150.00 | 191.90 | 177.60 | 181.10 | 0.00 | - | 10 | 68 | 25.85% |
| RUTW250331C02160000 | 2024-08-30 11:27AM EDT | 2,160.00 | 185.25 | 171.80 | 175.20 | 0.00 | - | 2 | 6 | 25.69% |
| RUTW250331C02170000 | 2024-07-22 3:11PM EDT | 2,170.00 | 209.67 | 163.60 | 167.30 | 0.00 | - | 180 | 29 | 25.20% |
| RUTW250331C02180000 | 2024-08-30 11:29AM EDT | 2,180.00 | 173.59 | 160.40 | 163.70 | 0.00 | - | 2 | 31 | 25.37% |
| RUTW250331C02190000 | 2024-07-22 3:22PM EDT | 2,190.00 | 200.09 | 152.60 | 156.30 | 0.00 | - | 180 | 29 | 24.94% |
| RUTW250331C02200000 | 2024-09-04 1:39PM EDT | 2,200.00 | 136.04 | 149.50 | 152.80 | 0.00 | - | 1 | 40 | 25.10% |
| RUTW250331C02210000 | 2024-08-05 9:30AM EDT | 2,210.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.39% |
| RUTW250331C02220000 | 2024-07-26 9:44AM EDT | 2,220.00 | 218.10 | 163.70 | 167.90 | 0.00 | - | 3 | 89 | 28.81% |
| RUTW250331C02230000 | 2024-07-01 11:36AM EDT | 2,230.00 | 72.40 | 201.90 | 207.50 | 0.00 | - | 3 | 0 | 35.65% |
| RUTW250331C02240000 | 2024-09-10 9:40AM EDT | 2,240.00 | 89.50 | 129.20 | 132.30 | 0.00 | - | 1 | 2 | 24.56% |
| RUTW250331C02250000 | 2024-09-03 12:27PM EDT | 2,250.00 | 116.14 | 124.50 | 127.50 | 0.00 | - | 2 | 2 | 24.44% |
| RUTW250331C02300000 | 2024-09-04 1:39PM EDT | 2,300.00 | 91.96 | 102.50 | 105.40 | 0.00 | - | 1 | 3 | 23.90% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2,310.00 | 64.51 | 59.00 | 61.50 | 0.00 | - | 1 | 1 | 17.30% |
| RUTW250331C02370000 | 2024-07-29 12:36PM EDT | 2,370.00 | 126.00 | 80.50 | 83.00 | 0.00 | - | 2 | 2 | 23.89% |
| RUTW250331C02400000 | 2024-09-04 1:39PM EDT | 2,400.00 | 59.59 | 67.60 | 70.10 | 0.00 | - | - | 1 | 23.09% |
| RUTW250331C02410000 | 2024-08-30 2:55PM EDT | 2,410.00 | 71.36 | 64.80 | 67.20 | 0.00 | - | 20 | 20 | 23.03% |
| RUTW250331C02430000 | 2024-08-30 2:55PM EDT | 2,430.00 | 65.52 | 59.30 | 61.80 | 0.00 | - | 20 | 20 | 22.94% |
| RUTW250331C02450000 | 2024-08-26 11:33AM EDT | 2,450.00 | 70.60 | 54.30 | 56.70 | 0.00 | - | 10 | 10 | 22.84% |
| RUTW250331C02490000 | 2024-08-28 3:27PM EDT | 2,490.00 | 51.00 | 45.40 | 47.60 | 0.00 | - | 4 | 4 | 22.67% |
| RUTW250331C02500000 | 2024-09-04 1:39PM EDT | 2,500.00 | 37.87 | 43.40 | 45.60 | 0.00 | - | 1 | 26 | 22.65% |
| RUTW250331C02510000 | 2024-09-06 3:59PM EDT | 2,510.00 | 27.40 | 41.40 | 43.60 | 0.00 | - | 15 | 28 | 22.61% |
| RUTW250331C02530000 | 2024-07-16 10:01AM EDT | 2,530.00 | 65.75 | 31.80 | 36.00 | 0.00 | - | 2 | 0 | 21.70% |
| RUTW250331C02550000 | 2024-08-26 10:16AM EDT | 2,550.00 | 50.70 | 34.60 | 36.60 | 0.00 | - | 17 | 17 | 22.53% |
| RUTW250331C02570000 | 2024-08-23 1:43PM EDT | 2,570.00 | 41.65 | 31.50 | 33.50 | 0.00 | - | 1 | 4 | 22.50% |
| RUTW250331C02600000 | 2024-07-26 9:54AM EDT | 2,600.00 | 67.87 | 35.30 | 37.90 | 0.00 | - | 1 | 10 | 24.52% |
| RUTW250331C02650000 | 2024-07-26 1:27PM EDT | 2,650.00 | 53.10 | 28.40 | 30.80 | 0.00 | - | 1 | 1 | 24.40% |
| RUTW250331C02700000 | 2024-08-15 11:40AM EDT | 2,700.00 | 16.93 | 17.50 | 19.10 | 0.00 | - | 1 | 15 | 22.56% |
| RUTW250331C02750000 | 2024-07-31 2:52PM EDT | 2,750.00 | 41.62 | 15.90 | 17.90 | 0.00 | - | 1 | 2 | 23.51% |
| RUTW250331C02800000 | 2024-08-15 11:40AM EDT | 2,800.00 | 11.44 | 11.30 | 12.80 | 0.00 | - | 1 | 3 | 22.88% |
| RUTW250331C02850000 | 2024-06-25 1:14PM EDT | 2,850.00 | 4.60 | 23.60 | 26.20 | 0.00 | - | 6 | 2 | 28.79% |
| RUTW250331C02900000 | 2024-08-12 11:36AM EDT | 2,900.00 | 5.84 | 4.40 | 5.60 | 0.00 | - | 1 | 1 | 21.40% |
| RUTW250331C02950000 | 2024-09-03 1:06PM EDT | 2,950.00 | 6.20 | 6.30 | 7.80 | 0.00 | - | 14 | 16 | 23.83% |
| RUTW250331C03000000 | 2024-09-06 9:42AM EDT | 3,000.00 | 4.60 | 5.30 | 6.70 | 0.00 | - | 10 | 40 | 24.17% |
| RUTW250331C03100000 | 2024-06-25 1:14PM EDT | 3,100.00 | 2.30 | 10.20 | 12.40 | 0.00 | - | 18 | 21 | 29.39% |
| RUTW250331C03150000 | 2024-04-17 12:54PM EDT | 3,150.00 | 2.96 | 2.90 | 5.30 | 0.00 | - | - | 5 | 25.99% |
| RUTW250331C03250000 | 2024-08-19 10:26AM EDT | 3,250.00 | 3.20 | 2.70 | 3.90 | 0.00 | - | 1 | 4 | 26.45% |
| RUTW250331C03300000 | 2024-09-09 9:43AM EDT | 3,300.00 | 2.30 | 2.40 | 3.60 | 0.00 | - | 10 | 172 | 26.95% |
Options de ventepour31 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331P01000000 | 2024-09-04 2:00PM EDT | 1,000.00 | 3.31 | 1.65 | 2.65 | 0.00 | - | 10 | 13 | 48.48% |
| RUTW250331P01050000 | 2024-09-04 2:00PM EDT | 1,050.00 | 3.83 | 2.05 | 3.10 | 0.00 | - | - | 15 | 46.74% |
| RUTW250331P01100000 | 2024-09-04 2:00PM EDT | 1,100.00 | 4.47 | 2.50 | 3.50 | 0.00 | - | - | 5 | 44.82% |
| RUTW250331P01300000 | 2024-08-02 9:31AM EDT | 1,300.00 | 8.66 | 4.90 | 6.00 | 0.00 | - | 1 | 38 | 38.15% |
| RUTW250331P01400000 | 2024-09-05 12:45PM EDT | 1,400.00 | 10.80 | 6.90 | 8.00 | 0.00 | - | - | 9 | 35.21% |
| RUTW250331P01500000 | 2024-08-22 2:15PM EDT | 1,500.00 | 11.80 | 9.40 | 10.70 | 0.00 | - | 4 | 46 | 32.42% |
| RUTW250331P01550000 | 2024-08-19 10:08AM EDT | 1,550.00 | 11.37 | 11.10 | 12.40 | 0.00 | - | 3 | 3 | 31.07% |
| RUTW250331P01600000 | 2024-07-11 10:48AM EDT | 1,600.00 | 14.90 | 21.80 | 24.30 | 0.00 | - | 1 | 1 | 34.10% |
| RUTW250331P01720000 | 2024-05-14 3:41PM EDT | 1,720.00 | 31.40 | 29.30 | 31.70 | 0.00 | - | 1 | 1 | 30.36% |
| RUTW250331P01730000 | 2024-06-12 9:32AM EDT | 1,730.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 1,800.00 | 45.27 | 38.20 | 41.50 | 0.00 | - | 8 | 4 | 28.82% |
| RUTW250331P01810000 | 2024-08-26 10:23AM EDT | 1,810.00 | 25.90 | 28.00 | 29.80 | 0.00 | - | - | 1 | 25.10% |
| RUTW250331P01850000 | 2024-08-02 9:34AM EDT | 1,850.00 | 56.94 | 27.80 | 29.90 | 0.00 | - | 2 | 4 | 23.08% |
| RUTW250331P01900000 | 2024-09-09 11:13AM EDT | 1,900.00 | 57.91 | 39.80 | 41.80 | 0.00 | - | 1 | 11 | 23.41% |
| RUTW250331P01950000 | 2024-09-13 9:56AM EDT | 1,950.00 | 51.96 | 48.50 | 50.60 | -13.79 | -20.97% | 1 | 1 | 22.54% |
| RUTW250331P01960000 | 2024-08-02 11:13AM EDT | 1,960.00 | 91.30 | 42.40 | 44.90 | 0.00 | - | 5 | 4 | 20.77% |
| RUTW250331P01970000 | 2024-08-01 12:51PM EDT | 1,970.00 | 64.75 | 44.10 | 46.60 | 0.00 | - | 11 | 5 | 20.57% |
| RUTW250331P01990000 | 2024-07-11 10:56AM EDT | 1,990.00 | 65.23 | 90.60 | 94.50 | 0.00 | - | 2 | 1 | 28.48% |
| RUTW250331P02000000 | 2024-09-09 11:13AM EDT | 2,000.00 | 83.41 | 59.00 | 61.20 | 0.00 | - | 1 | 6 | 21.69% |
| RUTW250331P02050000 | 2024-09-09 12:30PM EDT | 2,050.00 | 94.80 | 71.50 | 73.90 | 0.00 | - | 2 | 3 | 20.86% |
| RUTW250331P02060000 | 2024-09-03 2:04PM EDT | 2,060.00 | 84.97 | 74.30 | 76.70 | 0.00 | - | 1 | 0 | 20.70% |
| RUTW250331P02090000 | 2024-08-28 11:44AM EDT | 2,090.00 | 81.08 | 83.30 | 85.80 | 0.00 | - | 2 | 0 | 20.22% |
| RUTW250331P02100000 | 2024-09-10 11:42AM EDT | 2,100.00 | 125.93 | 86.50 | 89.00 | 0.00 | - | 2 | 19 | 20.05% |
| RUTW250331P02140000 | 2024-08-27 11:58AM EDT | 2,140.00 | 93.80 | 100.40 | 103.00 | 0.00 | - | - | 4 | 19.41% |
| RUTW250331P02150000 | 2024-08-30 1:56PM EDT | 2,150.00 | 96.14 | 104.10 | 106.80 | 0.00 | - | 2 | 1 | 19.25% |
| RUTW250331P02190000 | 2024-08-27 9:55AM EDT | 2,190.00 | 112.63 | 120.30 | 123.00 | 0.00 | - | 1 | 0 | 18.58% |
| RUTW250331P02200000 | 2024-08-27 9:55AM EDT | 2,200.00 | 116.73 | 124.60 | 127.40 | 0.00 | - | 1 | 0 | 18.42% |
| RUTW250331P02210000 | 2024-08-27 3:09PM EDT | 2,210.00 | 117.50 | 129.10 | 131.90 | 0.00 | - | - | 2 | 18.25% |
| RUTW250331P02240000 | 2024-07-12 10:15AM EDT | 2,240.00 | 145.61 | 202.60 | 207.50 | 0.00 | - | - | 0 | 27.34% |
| RUTW250331P02250000 | 2024-07-12 10:15AM EDT | 2,250.00 | 150.60 | 208.50 | 213.50 | 0.00 | - | - | 0 | 27.35% |
| RUTW250331P02290000 | 2024-07-15 10:28AM EDT | 2,290.00 | 163.25 | 220.40 | 227.60 | 0.00 | - | 2 | 1 | 25.69% |
| RUTW250331P02300000 | 2024-09-03 2:59PM EDT | 2,300.00 | 193.31 | 174.70 | 177.90 | 0.00 | - | 2 | 2 | 16.62% |
| RUTW250331P02340000 | 2024-07-29 10:09AM EDT | 2,340.00 | 162.93 | 189.90 | 193.20 | 0.00 | - | 1 | 1 | 14.21% |
| RUTW250331P02350000 | 2024-07-29 10:09AM EDT | 2,350.00 | 168.03 | 196.50 | 199.30 | 0.00 | - | 1 | 1 | 13.90% |
| RUTW250331P02440000 | 2024-08-26 2:58PM EDT | 2,440.00 | 234.20 | 265.00 | 268.70 | 0.00 | - | - | 8 | 12.40% |
| RUTW250331P02490000 | 2024-08-26 2:20PM EDT | 2,490.00 | 270.60 | 302.20 | 306.10 | 0.00 | - | - | 4 | 0.00% |
| RUTW250331P02500000 | 2024-08-26 1:27PM EDT | 2,500.00 | 272.70 | 309.90 | 313.90 | 0.00 | - | - | 10 | 0.00% |
| RUTW250331P02550000 | 2024-08-26 2:58PM EDT | 2,550.00 | 313.70 | 349.70 | 353.80 | 0.00 | - | - | 4 | 0.00% |
| RUTW250331P02950000 | 2024-07-26 1:34PM EDT | 2,950.00 | 632.48 | 666.80 | 672.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250331P03000000 | 2024-07-26 1:34PM EDT | 3,000.00 | 677.55 | 714.00 | 720.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250331P03100000 | 2024-07-26 2:22PM EDT | 3,100.00 | 768.85 | 809.10 | 815.10 | 0.00 | - | 1 | 1 | 0.00% |
