La bourse ferme dans 4 h 2 min
CAC 40
7 567,32 -48,09 (-0,63 %) Euro Stoxx 50
4 909,48 -33,90 (-0,69 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1162 -0,0004 (-0,03 %) Gold future
2 637,80 +23,20 (+0,89 %) Bitcoin EUR
56 947,20 +945,05 (+1,69 %)
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’achatpour30 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250630C01150000 | 2024-07-18 3:55PM EDT | 1,150.00 | 1,089.10 | 1,018.60 | 1,028.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250630C01900000 | 2024-08-15 2:08PM EDT | 1,900.00 | 357.77 | 381.80 | 386.80 | 0.00 | - | 6 | 6 | 20.34% |
| RUTW250630C01910000 | 2024-07-19 12:29PM EDT | 1,910.00 | 401.00 | 344.40 | 353.10 | 0.00 | - | 1 | 0 | 13.83% |
| RUTW250630C01920000 | 2024-08-23 12:50PM EDT | 1,920.00 | 396.71 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW250630C01930000 | 2024-08-26 11:57AM EDT | 1,930.00 | 400.09 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| RUTW250630C01950000 | 2024-09-17 1:45PM EDT | 1,950.00 | 362.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW250630C02010000 | 2024-08-14 1:07PM EDT | 2,010.00 | 234.00 | 300.10 | 304.70 | 0.00 | - | 1 | 1 | 20.54% |
| RUTW250630C02100000 | 2024-09-09 10:41AM EDT | 2,100.00 | 193.57 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RUTW250630C02110000 | 2024-07-29 2:15PM EDT | 2,110.00 | 295.63 | 241.00 | 244.90 | 0.00 | - | 2 | 56 | 21.36% |
| RUTW250630C02120000 | 2024-09-16 10:42AM EDT | 2,120.00 | 228.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250630C02130000 | 2024-07-19 12:30PM EDT | 2,130.00 | 249.00 | 198.00 | 205.90 | 0.00 | - | 1 | 90 | 17.62% |
| RUTW250630C02140000 | 2024-07-19 11:10AM EDT | 2,140.00 | 242.52 | 192.40 | 200.20 | 0.00 | - | 90 | 0 | 17.67% |
| RUTW250630C02150000 | 2024-08-05 10:20AM EDT | 2,150.00 | 157.54 | 187.80 | 191.80 | 0.00 | - | 1 | 1 | 17.34% |
| RUTW250630C02160000 | 2024-07-19 11:59AM EDT | 2,160.00 | 234.60 | 181.40 | 189.20 | 0.00 | - | 180 | 0 | 17.77% |
| RUTW250630C02170000 | 2024-07-19 12:30PM EDT | 2,170.00 | 227.32 | 176.10 | 183.80 | 0.00 | - | 180 | 0 | 17.81% |
| RUTW250630C02180000 | 2024-07-19 2:38PM EDT | 2,180.00 | 220.12 | 170.80 | 178.50 | 0.00 | - | 180 | 0 | 17.85% |
| RUTW250630C02190000 | 2024-07-19 2:50PM EDT | 2,190.00 | 214.59 | 165.70 | 173.30 | 0.00 | - | 180 | 0 | 17.88% |
| RUTW250630C02200000 | 2024-07-22 10:01AM EDT | 2,200.00 | 201.82 | 164.90 | 169.70 | 0.00 | - | 90 | 0 | 18.11% |
| RUTW250630C02210000 | 2024-07-30 1:45PM EDT | 2,210.00 | 241.43 | 193.60 | 197.10 | 0.00 | - | 7 | 13 | 22.30% |
| RUTW250630C02280000 | 2024-09-18 2:31PM EDT | 2,280.00 | 179.30 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.39% |
| RUTW250630C02360000 | 2024-08-12 2:06PM EDT | 2,360.00 | 74.50 | 74.80 | 78.00 | 0.00 | - | 1 | 1 | 15.33% |
| RUTW250630C02500000 | 2024-07-23 2:12PM EDT | 2,500.00 | 113.00 | 60.30 | 64.50 | 0.00 | - | 1 | 1 | 18.97% |
| RUTW250630C02550000 | 2024-08-30 4:03PM EDT | 2,550.00 | 63.88 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| RUTW250630C02600000 | 2024-08-15 1:29PM EDT | 2,600.00 | 43.30 | 45.20 | 47.80 | 0.00 | - | 1 | 1 | 19.62% |
| RUTW250630C02650000 | 2024-08-21 2:29PM EDT | 2,650.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW250630C02700000 | 2024-07-31 11:04AM EDT | 2,700.00 | 63.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW250630C02800000 | 2024-08-21 12:30PM EDT | 2,800.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW250630C02900000 | 2024-08-21 12:09PM EDT | 2,900.00 | 52.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW250630C03000000 | 2024-09-11 11:04AM EDT | 3,000.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW250630C03050000 | 2024-07-16 2:38PM EDT | 3,050.00 | 20.00 | 7.00 | 11.50 | 0.00 | - | 1 | 1 | 21.47% |
| RUTW250630C03100000 | 2024-09-05 11:48AM EDT | 3,100.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Options de ventepour30 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250630P01000000 | 2024-08-06 2:13PM EDT | 1,000.00 | 5.90 | 4.30 | 5.90 | 0.00 | - | 2 | 2 | 47.14% |
| RUTW250630P01200000 | 2024-08-02 9:32AM EDT | 1,200.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RUTW250630P01400000 | 2024-07-19 11:27AM EDT | 1,400.00 | 12.61 | 9.70 | 13.00 | 0.00 | - | 1 | 1 | 34.18% |
| RUTW250630P01450000 | 2024-07-17 1:56PM EDT | 1,450.00 | 12.19 | 11.50 | 14.80 | 0.00 | - | - | 1 | 32.99% |
| RUTW250630P01550000 | 2024-08-19 9:31AM EDT | 1,550.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUTW250630P01600000 | 2024-07-16 10:40AM EDT | 1,600.00 | 18.41 | 19.30 | 23.70 | 0.00 | - | 2 | 2 | 30.22% |
| RUTW250630P01640000 | 2024-08-15 9:45AM EDT | 1,640.00 | 26.00 | 23.20 | 25.00 | 0.00 | - | 1 | 1 | 28.94% |
| RUTW250630P01650000 | 2024-07-23 3:25PM EDT | 1,650.00 | 22.50 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 29.60% |
| RUTW250630P01680000 | 2024-07-16 1:19PM EDT | 1,680.00 | 23.20 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 28.88% |
| RUTW250630P01700000 | 2024-09-17 4:14PM EDT | 1,700.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW250630P01730000 | 2024-08-23 10:55AM EDT | 1,730.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW250630P01800000 | 2024-07-16 10:40AM EDT | 1,800.00 | 34.52 | 39.90 | 45.30 | 0.00 | - | 1 | 1 | 27.21% |
| RUTW250630P01820000 | 2024-07-31 3:52PM EDT | 1,820.00 | 37.00 | 22.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUTW250630P01860000 | 2024-07-31 10:08AM EDT | 1,860.00 | 43.00 | 25.80 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW250630P01870000 | 2024-08-01 9:44AM EDT | 1,870.00 | 43.00 | 25.70 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW250630P01880000 | 2024-07-23 12:13PM EDT | 1,880.00 | 47.21 | 54.80 | 58.60 | 0.00 | - | 1 | 0 | 26.18% |
| RUTW250630P01900000 | 2024-09-17 10:35AM EDT | 1,900.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| RUTW250630P01910000 | 2024-08-28 1:23PM EDT | 1,910.00 | 55.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW250630P01960000 | 2024-08-28 1:23PM EDT | 1,960.00 | 65.96 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 3.13% |
| RUTW250630P01970000 | 2024-08-23 1:53PM EDT | 1,970.00 | 62.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW250630P02000000 | 2024-09-10 10:07AM EDT | 2,000.00 | 107.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW250630P02020000 | 2024-08-23 1:53PM EDT | 2,020.00 | 72.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW250630P02040000 | 2024-07-16 10:44AM EDT | 2,040.00 | 76.20 | 93.90 | 100.30 | 0.00 | - | 1 | 1 | 24.94% |
| RUTW250630P02100000 | 2024-09-10 11:39AM EDT | 2,100.00 | 144.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW250630P02110000 | 2024-09-10 9:34AM EDT | 2,110.00 | 143.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW250630P02120000 | 2024-09-09 4:02PM EDT | 2,120.00 | 145.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW250630P02130000 | 2024-09-19 12:24PM EDT | 2,130.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| RUTW250630P02140000 | 2024-07-24 9:46AM EDT | 2,140.00 | 109.20 | 103.60 | 108.30 | 0.00 | - | 1 | 1 | 20.52% |
| RUTW250630P02160000 | 2024-09-09 3:14PM EDT | 2,160.00 | 163.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW250630P02190000 | 2024-07-16 10:44AM EDT | 2,190.00 | 120.86 | 151.50 | 158.70 | 0.00 | - | 1 | 1 | 24.16% |
| RUTW250630P02200000 | 2024-09-16 12:41PM EDT | 2,200.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| RUTW250630P02220000 | 2024-09-10 11:29AM EDT | 2,220.00 | 197.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| RUTW250630P02400000 | 2024-07-16 10:45AM EDT | 2,400.00 | 216.69 | 269.90 | 278.10 | 0.00 | - | 2 | 2 | 23.97% |
| RUTW250630P02600000 | 2024-07-16 10:45AM EDT | 2,600.00 | 344.06 | 418.90 | 427.80 | 0.00 | - | 1 | 1 | 24.71% |
| RUTW250630P02950000 | 2024-08-21 2:29PM EDT | 2,950.00 | 703.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250630P03000000 | 2024-08-21 2:29PM EDT | 3,000.00 | 749.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
