La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 255,61 +221,78 (+0,45 %)
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:2040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C02040000 | 2024-08-23 10:18AM EDT | 2024-09-13 | 166.38 | 64.30 | 66.70 | 0.00 | - | 1 | 1 | 33.30% |
| RUT240920C02040000 | 2024-08-19 12:13PM EDT | 2024-09-20 | 137.82 | 77.10 | 79.10 | 0.00 | - | 24 | 1,267 | 31.63% |
| RUTW240930C02040000 | 2024-09-06 10:56AM EDT | 2024-09-30 | 93.23 | 87.20 | 89.30 | -1.97 | -2.07% | 2 | 46 | 29.07% |
| RUT241018C02040000 | 2024-08-20 1:01PM EDT | 2024-10-18 | 143.16 | 105.00 | 107.00 | 0.00 | - | 1 | 1 | 28.48% |
| RUTW241031C02040000 | 2024-08-08 10:54AM EDT | 2024-10-31 | 128.00 | 114.40 | 117.20 | 0.00 | - | 2 | 25 | 28.13% |
| RUT241115C02040000 | 2024-08-21 10:32AM EDT | 2024-11-15 | 174.86 | 130.10 | 132.40 | 0.00 | - | - | 1 | 29.23% |
| RUTW241129C02040000 | 2024-08-21 1:27PM EDT | 2024-11-29 | 188.84 | 137.70 | 140.60 | 0.00 | - | 44 | 74 | 28.78% |
| RUTW241231C02040000 | 2024-09-06 2:34PM EDT | 2024-12-31 | 155.11 | 153.60 | 156.50 | -74.89 | -32.56% | 10 | 24 | 27.95% |
| RUTW250131C02040000 | 2024-08-12 12:01PM EDT | 2025-01-31 | 159.83 | 169.30 | 172.70 | 0.00 | - | - | 7 | 27.96% |
| RUT250321C02040000 | 2024-09-06 2:34PM EDT | 2025-03-21 | 189.94 | 188.90 | 192.00 | -8.31 | -4.19% | 2 | 6 | 27.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909P02040000 | 2024-09-06 4:04PM EDT | 2024-09-09 | 0.97 | 1.10 | 1.35 | -0.73 | -42.94% | 159 | 178 | 24.03% |
| RUTW240910P02040000 | 2024-09-06 2:56PM EDT | 2024-09-10 | 3.22 | 3.20 | 3.50 | +0.77 | +31.43% | 2 | 37 | 25.67% |
| RUTW240911P02040000 | 2024-09-06 11:28AM EDT | 2024-09-11 | 8.55 | 7.10 | 7.70 | +3.05 | +55.45% | 10 | 10 | 29.68% |
| RUTW240913P02040000 | 2024-09-06 4:00PM EDT | 2024-09-13 | 11.40 | 12.40 | 12.90 | +1.39 | +13.89% | 19 | 42 | 30.58% |
| RUTW240916P02040000 | 2024-09-06 4:00PM EDT | 2024-09-16 | 13.80 | 14.80 | 15.40 | +8.80 | +176.00% | 3 | 22 | 27.29% |
| RUT240920P02040000 | 2024-09-06 4:10PM EDT | 2024-09-20 | 22.75 | 23.10 | 23.60 | +8.70 | +61.92% | 52 | 1,759 | 28.73% |
| RUTW240927P02040000 | 2024-09-06 4:03PM EDT | 2024-09-27 | 29.72 | 30.20 | 31.00 | +8.76 | +41.79% | 4 | 73 | 27.36% |
| RUTW240930P02040000 | 2024-09-06 11:25AM EDT | 2024-09-30 | 32.33 | 31.90 | 32.60 | +15.81 | +95.70% | 14 | 97 | 26.35% |
| RUTW241004P02040000 | 2024-09-04 10:11AM EDT | 2024-10-04 | 21.50 | 36.40 | 37.40 | 0.00 | - | 1 | 19 | 26.61% |
| RUTW241011P02040000 | 2024-08-30 3:56PM EDT | 2024-10-11 | 42.06 | 41.20 | 42.20 | +29.91 | +246.17% | 1 | 50 | 25.73% |
| RUT241018P02040000 | 2024-09-06 2:38PM EDT | 2024-10-18 | 46.30 | 44.60 | 45.50 | +14.27 | +44.55% | 11 | 553 | 24.68% |
| RUTW241031P02040000 | 2024-09-06 10:14AM EDT | 2024-10-31 | 39.02 | 51.10 | 52.70 | +1.32 | +3.50% | 9 | 72 | 23.88% |
| RUT241115P02040000 | 2024-09-05 1:20PM EDT | 2024-11-15 | 50.83 | 63.40 | 64.50 | 0.00 | - | 26 | 86 | 24.53% |
| RUTW241129P02040000 | 2024-08-26 9:49AM EDT | 2024-11-29 | 30.23 | 67.80 | 70.50 | 0.00 | - | 1 | 4 | 23.93% |
| RUTW241231P02040000 | 2024-08-27 10:50AM EDT | 2024-12-31 | 42.96 | 78.70 | 81.20 | 0.00 | - | 6 | 412 | 22.70% |
| RUT250321P02040000 | 2024-08-06 10:09AM EDT | 2025-03-21 | 129.40 | 82.70 | 84.40 | 0.00 | - | 5 | 6 | 17.98% |
| RUTW250630P02040000 | 2024-07-16 10:44AM EDT | 2025-06-30 | 76.20 | 93.90 | 100.30 | 0.00 | - | 1 | 1 | 16.78% |
