La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 935,51 +1 086,29 (+1,76 %)
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:1250.00
Options d’achatpour29 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C01250000 | 2024-04-26 2:45PM EDT | 2024-07-31 | 766.03 | 825.80 | 828.50 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240920C01250000 | 2024-03-13 10:37AM EDT | 2024-09-20 | 850.70 | 787.50 | 792.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUTW240930C01250000 | 2024-07-02 3:46PM EDT | 2024-09-30 | 794.98 | 1,018.10 | 1,022.20 | 0.00 | - | - | 20 | 81.12% |
| RUT241220C01250000 | 2023-12-13 3:40PM EDT | 2024-12-20 | 721.16 | 737.90 | 747.30 | 0.00 | - | 7 | 8 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 2025-06-20 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| RUT251219C01250000 | 2024-07-08 1:35PM EDT | 2025-12-19 | 851.89 | 1,058.00 | 1,082.00 | 0.00 | - | 4 | 5 | 48.09% |
| RUT261218C01250000 | 2024-07-08 1:35PM EDT | 2026-12-18 | 888.89 | 1,088.00 | 1,112.00 | 0.00 | - | 4 | 6 | 41.62% |
Options de ventepour29 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731P01250000 | 2024-06-03 12:47PM EDT | 2024-07-31 | 0.37 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 161.52% |
| RUT240816P01250000 | 2024-06-12 12:39PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 80.66% |
| RUTW240830P01250000 | 2024-07-17 12:52PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 14 | 61.04% |
| RUT240920P01250000 | 2024-07-11 1:24PM EDT | 2024-09-20 | 0.45 | 0.15 | 0.35 | 0.00 | - | 15 | 786 | 53.61% |
| RUTW240930P01250000 | 2024-06-04 11:42AM EDT | 2024-09-30 | 1.50 | 0.60 | 0.95 | 0.00 | - | 5 | 5 | 55.57% |
| RUTW241031P01250000 | 2024-07-15 1:49PM EDT | 2024-10-31 | 1.15 | 0.60 | 1.10 | 0.00 | - | 3 | 22 | 47.76% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 2024-12-20 | 4.83 | 3.40 | 3.80 | 0.00 | - | 10 | 738 | 45.96% |
| RUTW241231P01250000 | 2024-05-06 10:31AM EDT | 2024-12-31 | 4.60 | 3.30 | 4.00 | 0.00 | - | 1 | 3 | 44.68% |
| RUT250321P01250000 | 2024-07-18 9:49AM EDT | 2025-03-21 | 4.30 | 4.10 | 4.80 | 0.00 | - | 2 | 7 | 37.48% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 2025-06-20 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 48.53% |
| RUT251219P01250000 | 2024-07-09 12:46PM EDT | 2025-12-19 | 14.00 | 11.20 | 13.70 | 0.00 | - | 500 | 708 | 31.02% |
| RUT261218P01250000 | 2024-05-28 11:12AM EDT | 2026-12-18 | 27.20 | 23.00 | 32.00 | 0.00 | - | 11 | 94 | 28.91% |
