La bourse ferme dans 3 h 17 min
CAC 40
7 591,72 +146,82 (+1,97 %) Euro Stoxx 50
4 928,33 +93,03 (+1,92 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1159 +0,0037 (+0,33 %) Gold future
2 615,60 +17,00 (+0,65 %) Bitcoin EUR
56 589,61 +2 973,05 (+5,55 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT260618C01050000 | 2024-07-24 9:53AM EDT | 1,050.00 | 1,238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT260618C02300000 | 2024-08-12 11:30AM EDT | 2,300.00 | 177.81 | 176.00 | 192.00 | 0.00 | - | 1 | 51 | 19.90% |
| RUT260618C02400000 | 2024-08-12 11:30AM EDT | 2,400.00 | 141.14 | 138.00 | 154.00 | 0.00 | - | - | 2 | 19.68% |
| RUT260618C02500000 | 2024-08-12 11:30AM EDT | 2,500.00 | 110.88 | 107.00 | 123.00 | 0.00 | - | - | 206 | 19.57% |
| RUT260618C02600000 | 2024-08-05 1:44PM EDT | 2,600.00 | 95.00 | 101.00 | 117.00 | 0.00 | - | 1 | 200 | 21.35% |
| RUT260618C02650000 | 2024-08-05 1:43PM EDT | 2,650.00 | 85.00 | 89.00 | 99.00 | 0.00 | - | - | 3 | 20.69% |
| RUT260618C02700000 | 2024-09-05 11:14AM EDT | 2,700.00 | 79.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUT260618C02750000 | 2024-08-22 9:54AM EDT | 2,750.00 | 79.98 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| RUT260618C02800000 | 2024-09-03 11:03AM EDT | 2,800.00 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUT260618C02900000 | 2024-09-17 10:27AM EDT | 2,900.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT260618P01450000 | 2024-07-29 2:56PM EDT | 1,450.00 | 31.00 | 30.30 | 36.00 | 0.00 | - | - | 1 | 26.74% |
| RUT260618P01500000 | 2024-09-12 12:02PM EDT | 1,500.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUT260618P01550000 | 2024-09-06 3:40PM EDT | 1,550.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 39 | 66 | 6.25% |
| RUT260618P01600000 | 2024-09-06 2:23PM EDT | 1,600.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 3.13% |
| RUT260618P01650000 | 2024-09-06 3:46PM EDT | 1,650.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 28 | 37 | 3.13% |
| RUT260618P01700000 | 2024-09-18 9:47AM EDT | 1,700.00 | 60.54 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 3.13% |
| RUT260618P01750000 | 2024-09-18 2:44PM EDT | 1,750.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| RUT260618P01800000 | 2024-08-22 2:08PM EDT | 1,800.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | - | 136 | 3.13% |
| RUT260618P01850000 | 2024-09-06 1:52PM EDT | 1,850.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| RUT260618P01900000 | 2024-09-03 11:03AM EDT | 1,900.00 | 105.09 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| RUT260618P01950000 | 2024-08-28 3:47PM EDT | 1,950.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| RUT260618P02000000 | 2024-08-01 12:01PM EDT | 2,000.00 | 133.00 | 109.00 | 125.00 | 0.00 | - | - | 0 | 19.23% |
| RUT260618P02050000 | 2024-08-01 12:01PM EDT | 2,050.00 | 148.00 | 124.00 | 140.00 | 0.00 | - | - | 0 | 18.68% |
| RUT260618P02100000 | 2024-09-06 1:38PM EDT | 2,100.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
