La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
41 933,68 -91,51 (-0,22 %) EUR/USD
1,1163 -0,0002 (-0,02 %) Gold future
2 644,20 +29,60 (+1,13 %) Bitcoin EUR
56 109,99 -944,19 (-1,65 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Prix d’exercice:1650.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01650000 | 2024-09-17 1:41PM EDT | 2024-09-20 | 557.69 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 0.00% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 2025-12-19 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 0.00% |
| RUT261218C01650000 | 2024-07-24 9:55AM EDT | 2026-12-18 | 747.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P01650000 | 2024-09-16 1:50PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,574 | 50.00% |
| RUTW240927P01650000 | 2024-09-05 12:12PM EDT | 2024-09-27 | 1.60 | 0.00 | 0.10 | 0.00 | - | - | 100 | 66.21% |
| RUTW240930P01650000 | 2024-09-20 9:37AM EDT | 2024-09-30 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 61 | 56.45% |
| RUTW241011P01650000 | 2024-09-20 12:54PM EDT | 2024-10-11 | 0.20 | 0.15 | 0.35 | -0.75 | -78.95% | 3 | 100 | 47.90% |
| RUT241018P01650000 | 2024-09-20 11:52AM EDT | 2024-10-18 | 0.50 | 0.35 | 0.55 | -0.14 | -21.87% | 26 | 89 | 43.92% |
| RUTW241031P01650000 | 2024-08-28 11:39AM EDT | 2024-10-31 | 3.60 | 0.75 | 1.10 | 0.00 | - | 15 | 56 | 39.81% |
| RUT241115P01650000 | 2024-09-20 12:48PM EDT | 2024-11-15 | 2.31 | 2.15 | 2.45 | -0.26 | -10.12% | 4 | 17 | 38.37% |
| RUTW241129P01650000 | 2024-09-13 2:38PM EDT | 2024-11-29 | 4.90 | 3.00 | 3.70 | 0.00 | - | 2 | 39 | 36.79% |
| RUT241220P01650000 | 2024-09-19 3:19PM EDT | 2024-12-20 | 5.60 | 5.00 | 5.40 | 0.00 | - | 8 | 5,089 | 34.59% |
| RUTW241231P01650000 | 2024-09-19 9:38AM EDT | 2024-12-31 | 6.40 | 5.50 | 6.20 | 0.00 | - | 6 | 171 | 33.57% |
| RUTW250131P01650000 | 2024-09-19 1:56PM EDT | 2025-01-31 | 8.40 | 7.90 | 8.70 | 0.00 | - | 1 | 415 | 31.52% |
| RUTW250228P01650000 | 2024-09-06 2:43PM EDT | 2025-02-28 | 21.92 | 10.10 | 11.10 | 0.00 | - | 4 | 4 | 30.23% |
| RUT250321P01650000 | 2024-09-10 3:08PM EDT | 2025-03-21 | 21.94 | 12.30 | 13.00 | 0.00 | - | 70 | 227 | 29.50% |
| RUT250620P01650000 | 2024-09-19 10:57AM EDT | 2025-06-20 | 21.13 | 19.90 | 21.20 | 0.00 | - | 7 | 563 | 27.27% |
| RUTW250630P01650000 | 2024-07-23 3:25PM EDT | 2025-06-30 | 22.50 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 29.11% |
| RUT251219P01650000 | 2024-09-12 12:29PM EDT | 2025-12-19 | 45.98 | 34.20 | 38.70 | 0.00 | - | 2 | 1,596 | 25.25% |
| RUT260618P01650000 | 2024-09-06 3:46PM EDT | 2026-06-18 | 68.90 | 44.00 | 54.00 | 0.00 | - | 28 | 37 | 23.93% |
| RUT261218P01650000 | 2024-09-05 9:30AM EDT | 2026-12-18 | 75.50 | 61.00 | 67.00 | 0.00 | - | - | 12 | 22.85% |
