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
62 586,52 +878,31 (+1,42 %)
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:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240809C01850000 | 2024-06-27 11:25AM EDT | 2024-08-09 | 190.52 | 403.80 | 427.80 | 0.00 | - | - | 3 | 63.40% |
| RUT240816C01850000 | 2024-06-27 3:29PM EDT | 2024-08-16 | 201.27 | 415.60 | 419.00 | 0.00 | - | 43 | 34 | 54.41% |
| RUTW240823C01850000 | 2024-07-03 10:13AM EDT | 2024-08-23 | 214.28 | 407.20 | 431.20 | 0.00 | - | - | 3 | 62.05% |
| RUTW240830C01850000 | 2024-06-27 3:29PM EDT | 2024-08-30 | 207.51 | 409.90 | 433.90 | 0.00 | - | - | 8 | 57.56% |
| RUT240920C01850000 | 2024-07-15 11:05AM EDT | 2024-09-20 | 357.44 | 426.30 | 429.90 | 0.00 | - | 1 | 405 | 43.05% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 2024-10-31 | 275.20 | 244.80 | 248.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241129C01850000 | 2024-07-08 1:08PM EDT | 2024-11-29 | 246.44 | 450.70 | 455.00 | 0.00 | - | - | 63 | 37.66% |
| RUT241220C01850000 | 2024-07-11 10:49AM EDT | 2024-12-20 | 326.00 | 457.30 | 461.90 | 0.00 | - | 1 | 1,493 | 36.84% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 0.00% |
| RUT251219C01850000 | 2024-07-16 2:38PM EDT | 2025-12-19 | 551.89 | 546.00 | 570.00 | 0.00 | - | 5 | 240 | 33.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731P01850000 | 2024-07-25 2:09PM EDT | 2024-07-31 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 263 | 53.52% |
| RUTW240802P01850000 | 2024-07-17 11:03AM EDT | 2024-08-02 | 0.54 | 0.00 | 0.10 | 0.00 | - | 11 | 529 | 51.07% |
| RUTW240809P01850000 | 2024-07-23 2:22PM EDT | 2024-08-09 | 0.50 | 0.15 | 0.30 | 0.00 | - | 3 | 39 | 40.48% |
| RUT240816P01850000 | 2024-07-25 9:34AM EDT | 2024-08-16 | 1.45 | 0.50 | 0.65 | 0.00 | - | 4 | 744 | 36.28% |
| RUTW240823P01850000 | 2024-07-26 11:21AM EDT | 2024-08-23 | 1.70 | 1.05 | 1.25 | +0.31 | +22.30% | 1 | 45 | 34.38% |
| RUTW240830P01850000 | 2024-07-26 12:43PM EDT | 2024-08-30 | 2.09 | 1.60 | 1.85 | -0.58 | -21.72% | 3 | 50 | 32.65% |
| RUT240920P01850000 | 2024-07-26 10:39AM EDT | 2024-09-20 | 4.80 | 3.50 | 3.80 | -0.38 | -7.34% | 4 | 5,119 | 29.24% |
| RUTW240930P01850000 | 2024-07-26 12:15PM EDT | 2024-09-30 | 5.50 | 4.50 | 4.90 | -0.20 | -3.51% | 1 | 32 | 28.29% |
| RUT241018P01850000 | 2024-07-25 11:24AM EDT | 2024-10-18 | 7.90 | 6.70 | 7.20 | -0.83 | -9.51% | 1 | 5 | 27.19% |
| RUTW241031P01850000 | 2024-07-12 3:33PM EDT | 2024-10-31 | 10.76 | 8.30 | 9.10 | 0.00 | - | 3 | 418 | 26.69% |
| RUT241220P01850000 | 2024-07-26 3:06PM EDT | 2024-12-20 | 18.60 | 16.90 | 17.60 | -1.59 | -7.88% | 5 | 3,497 | 25.69% |
| RUTW241231P01850000 | 2024-07-11 11:46AM EDT | 2024-12-31 | 19.72 | 17.90 | 19.20 | -4.28 | -17.83% | 2 | 64 | 25.40% |
| RUT250321P01850000 | 2024-07-24 12:43PM EDT | 2025-03-21 | 31.76 | 27.90 | 29.20 | 0.00 | - | 2 | 50 | 23.56% |
| RUTW250331P01850000 | 2024-06-13 10:16AM EDT | 2025-03-31 | 51.25 | 33.20 | 35.90 | 0.00 | - | 1 | 4 | 24.76% |
| RUT250620P01850000 | 2024-07-15 1:11PM EDT | 2025-06-20 | 44.60 | 39.60 | 42.10 | 0.00 | - | 16 | 175 | 22.77% |
| RUT251219P01850000 | 2024-07-16 9:39AM EDT | 2025-12-19 | 61.10 | 60.00 | 64.80 | 0.00 | - | 232 | 1,500 | 21.67% |
| RUT261218P01850000 | 2024-07-16 1:12PM EDT | 2026-12-18 | 93.95 | 91.40 | 101.00 | 0.00 | - | 60 | 62 | 20.28% |
