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
62 594,00 +871,35 (+1,41 %)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 451.70 | 508.20 | 518.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 2024-09-30 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUT241220C01500000 | 2024-07-16 1:43PM EDT | 2024-12-20 | 777.86 | 787.10 | 792.00 | 0.00 | - | 1 | 157 | 51.28% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 2025-06-20 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 2025-12-19 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUT261218C01500000 | 2024-06-17 3:54PM EDT | 2026-12-18 | 679.67 | 867.00 | 891.00 | 0.00 | - | 1 | 0 | 35.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731P01500000 | 2024-07-10 12:11PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 104.69% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 2024-08-02 | 1.20 | 0.05 | 0.20 | 0.00 | - | 10 | 11 | 100.98% |
| RUT240816P01500000 | 2024-07-16 3:12PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 243 | 55.76% |
| RUTW240830P01500000 | 2024-07-15 11:32AM EDT | 2024-08-30 | 0.65 | 0.20 | 0.40 | 0.00 | - | 30 | 81 | 50.61% |
| RUT240920P01500000 | 2024-07-18 9:30AM EDT | 2024-09-20 | 1.15 | 0.70 | 0.85 | 0.00 | - | 3 | 1,851 | 43.59% |
| RUTW240930P01500000 | 2024-07-16 2:05PM EDT | 2024-09-30 | 1.25 | 0.90 | 1.15 | 0.00 | - | 39 | 58 | 41.70% |
| RUT241018P01500000 | 2024-07-24 12:42PM EDT | 2024-10-18 | 2.05 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 39.40% |
| RUTW241031P01500000 | 2024-07-16 12:04PM EDT | 2024-10-31 | 2.10 | 1.95 | 2.45 | 0.00 | - | 3 | 8 | 38.18% |
| RUTW241129P01500000 | 2024-07-17 9:30AM EDT | 2024-11-29 | 3.40 | 1.90 | 12.90 | 0.00 | - | 3 | 15 | 45.22% |
| RUT241220P01500000 | 2024-07-24 3:24PM EDT | 2024-12-20 | 5.45 | 4.50 | 5.00 | 0.00 | - | 48 | 10,899 | 34.79% |
| RUTW241231P01500000 | 2024-06-21 12:24PM EDT | 2024-12-31 | 8.80 | 6.10 | 7.20 | 0.00 | - | 21 | 22 | 35.85% |
| RUT250321P01500000 | 2024-07-26 1:05PM EDT | 2025-03-21 | 9.40 | 8.50 | 9.40 | -1.10 | -10.48% | 1 | 1,538 | 30.78% |
| RUTW250331P01500000 | 2024-07-02 1:17PM EDT | 2025-03-31 | 12.63 | 8.80 | 10.10 | 0.00 | - | 25 | 38 | 30.60% |
| RUT250620P01500000 | 2024-07-18 12:52PM EDT | 2025-06-20 | 14.60 | 13.10 | 14.90 | 0.00 | - | 2 | 1,116 | 28.90% |
| RUT251219P01500000 | 2024-07-25 12:44PM EDT | 2025-12-19 | 24.30 | 22.60 | 25.80 | 0.00 | - | 1 | 3,625 | 26.55% |
| RUT261218P01500000 | 2024-06-17 11:13AM EDT | 2026-12-18 | 58.45 | 41.70 | 47.60 | 0.00 | - | 20 | 274 | 24.25% |
