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
62 408,78 +844,62 (+1,37 %)
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:1920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 138.50 | 141.60 | 0.00 | - | 1 | 23 | 0.00% |
| RUTW240809C01920000 | 2024-06-28 10:16AM EDT | 2024-08-09 | 156.78 | 334.10 | 358.10 | 0.00 | - | 1 | 1 | 54.33% |
| RUT240816C01920000 | 2024-07-16 9:30AM EDT | 2024-08-16 | 302.15 | 346.10 | 349.60 | 0.00 | - | 2 | 57 | 49.40% |
| RUTW240823C01920000 | 2024-07-03 10:48AM EDT | 2024-08-23 | 144.53 | 338.10 | 361.70 | 0.00 | - | - | 1 | 53.89% |
| RUTW240830C01920000 | 2024-07-09 2:55PM EDT | 2024-08-30 | 137.90 | 341.10 | 365.10 | 0.00 | - | 1 | 56 | 50.54% |
| RUT240920C01920000 | 2024-07-22 11:57AM EDT | 2024-09-20 | 298.22 | 358.70 | 362.30 | 0.00 | - | 18 | 73 | 38.44% |
| RUTW240930C01920000 | 2024-07-22 2:24PM EDT | 2024-09-30 | 309.77 | 361.20 | 365.10 | 0.00 | - | 2 | 2 | 36.80% |
| RUTW241031C01920000 | 2024-07-22 2:24PM EDT | 2024-10-31 | 323.35 | 374.30 | 378.80 | 0.00 | - | 20 | 11 | 35.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P01920000 | 2024-07-24 10:33AM EDT | 2024-07-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 57.42% |
| RUTW240731P01920000 | 2024-07-17 9:53AM EDT | 2024-07-31 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 630 | 50.20% |
| RUTW240802P01920000 | 2024-07-25 12:46PM EDT | 2024-08-02 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 42.38% |
| RUTW240809P01920000 | 2024-07-16 11:38AM EDT | 2024-08-09 | 0.40 | 0.30 | 0.45 | -1.15 | -74.19% | 1 | 34 | 35.38% |
| RUT240816P01920000 | 2024-07-26 2:29PM EDT | 2024-08-16 | 1.15 | 0.90 | 1.05 | -1.12 | -49.34% | 2 | 873 | 32.40% |
| RUTW240823P01920000 | 2024-07-26 12:11PM EDT | 2024-08-23 | 2.20 | 1.65 | 1.90 | -0.06 | -2.65% | 4 | 43 | 30.79% |
| RUTW240830P01920000 | 2024-07-25 2:00PM EDT | 2024-08-30 | 3.41 | 2.45 | 2.70 | 0.00 | - | 1 | 80 | 29.27% |
| RUT240920P01920000 | 2024-07-25 3:36PM EDT | 2024-09-20 | 7.40 | 5.30 | 5.60 | 0.00 | - | 7 | 933 | 26.74% |
| RUTW240930P01920000 | 2024-07-23 10:48AM EDT | 2024-09-30 | 8.90 | 6.80 | 7.20 | 0.00 | - | 2 | 8 | 26.06% |
| RUT241018P01920000 | 2024-07-22 9:59AM EDT | 2024-10-18 | 16.00 | 10.00 | 10.50 | 0.00 | - | - | 10 | 25.32% |
| RUTW241031P01920000 | 2024-07-24 3:35PM EDT | 2024-10-31 | 17.28 | 12.10 | 13.00 | 0.00 | - | 1 | 6 | 24.93% |
| RUTW241129P01920000 | 2024-07-23 11:26AM EDT | 2024-11-29 | 20.29 | 16.70 | 27.70 | 0.00 | - | 1 | 7 | 27.57% |
| RUTW241231P01920000 | 2024-07-12 2:39PM EDT | 2024-12-31 | 29.29 | 24.40 | 25.80 | 0.00 | - | 1 | 1 | 24.04% |
