La bourse ferme dans 6 h 56 min
CAC 40
7 379,92 +27,62 (+0,38 %) Euro Stoxx 50
4 767,63 +29,57 (+0,62 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1051 -0,0038 (-0,34 %) Gold future
2 520,30 -4,30 (-0,17 %) Bitcoin EUR
50 054,05 +834,06 (+1,69 %)
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:1950.00
Options d’achatpour9 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909C01950000 | 2024-09-06 3:20PM EDT | 2024-09-09 | 146.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240913C01950000 | 2024-09-06 10:01AM EDT | 2024-09-13 | 183.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01950000 | 2024-08-23 10:28AM EDT | 2024-09-20 | 268.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240930C01950000 | 2024-07-25 2:07PM EDT | 2024-09-30 | 316.51 | 280.80 | 284.80 | 0.00 | - | 2 | 106 | 103.57% |
| RUTW241004C01950000 | 2024-08-23 1:10PM EDT | 2024-10-04 | 282.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT241018C01950000 | 2024-08-14 3:44PM EDT | 2024-10-18 | 175.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW241031C01950000 | 2024-08-23 12:27PM EDT | 2024-10-31 | 292.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT241115C01950000 | 2024-08-23 1:10PM EDT | 2024-11-15 | 302.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW241129C01950000 | 2024-08-14 3:44PM EDT | 2024-11-29 | 199.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT241220C01950000 | 2024-09-06 2:39PM EDT | 2024-12-20 | 211.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW241231C01950000 | 2024-09-04 3:55PM EDT | 2024-12-31 | 259.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250131C01950000 | 2024-09-06 10:28AM EDT | 2025-01-31 | 242.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250228C01950000 | 2024-09-06 2:39PM EDT | 2025-02-28 | 241.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT250321C01950000 | 2024-08-14 3:49PM EDT | 2025-03-21 | 242.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620C01950000 | 2024-09-06 3:28PM EDT | 2025-06-20 | 285.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW250630C01950000 | 2024-09-04 2:33PM EDT | 2025-06-30 | 323.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C01950000 | 2024-08-29 2:07PM EDT | 2025-12-19 | 425.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 434.00 | 458.00 | 0.00 | - | 5 | 6 | 31.80% |
Options de ventepour9 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909P01950000 | 2024-09-06 1:45PM EDT | 2024-09-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW240912P01950000 | 2024-09-06 3:50PM EDT | 2024-09-12 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240913P01950000 | 2024-09-06 3:54PM EDT | 2024-09-13 | 2.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| RUTW240916P01950000 | 2024-09-03 3:07PM EDT | 2024-09-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT240920P01950000 | 2024-09-06 3:48PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240927P01950000 | 2024-09-06 2:04PM EDT | 2024-09-27 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240930P01950000 | 2024-09-06 2:58PM EDT | 2024-09-30 | 12.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| RUTW241004P01950000 | 2024-09-06 2:37PM EDT | 2024-10-04 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW241011P01950000 | 2024-09-06 11:36AM EDT | 2024-10-11 | 20.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUT241018P01950000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 22.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| RUTW241025P01950000 | 2024-09-06 3:37PM EDT | 2024-10-25 | 25.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| RUTW241031P01950000 | 2024-09-06 2:37PM EDT | 2024-10-31 | 29.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT241115P01950000 | 2024-09-06 2:29PM EDT | 2024-11-15 | 38.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RUTW241129P01950000 | 2024-09-06 3:44PM EDT | 2024-11-29 | 42.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUT241220P01950000 | 2024-09-05 9:57AM EDT | 2024-12-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUTW241231P01950000 | 2024-09-06 9:47AM EDT | 2024-12-31 | 39.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW250131P01950000 | 2024-08-21 3:36PM EDT | 2025-01-31 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250321P01950000 | 2024-08-29 9:42AM EDT | 2025-03-21 | 44.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW250331P01950000 | 2024-08-02 11:13AM EDT | 2025-03-31 | 88.45 | 40.80 | 43.20 | 0.00 | - | 5 | 1 | 16.30% |
| RUT250620P01950000 | 2024-09-05 3:51PM EDT | 2025-06-20 | 78.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT251219P01950000 | 2024-09-06 2:46PM EDT | 2025-12-19 | 120.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT260618P01950000 | 2024-08-28 3:47PM EDT | 2026-06-18 | 108.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT261218P01950000 | 2024-08-02 11:20AM EDT | 2026-12-18 | 169.80 | 118.10 | 129.70 | 0.00 | - | 5 | 215 | 15.86% |
