La bourse ferme dans 1 h 40 min
CAC 40
7 548,82 -66,59 (-0,87 %) Euro Stoxx 50
4 897,55 -45,83 (-0,93 %) Dow Jones
41 948,03 -77,16 (-0,18 %) EUR/USD
1,1161 -0,0005 (-0,04 %) Gold future
2 633,60 +19,00 (+0,73 %) Bitcoin EUR
56 334,18 +5,77 (+0,01 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 09:35AM EDT. Marché ouvert.
Prix d’exercice:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02150000 | 2024-09-19 3:31PM EDT | 2024-09-20 | 101.09 | 0.00 | 0.00 | 0.00 | - | 27 | 4,945 | 0.00% |
| RUTW240923C02150000 | 2024-09-19 3:37PM EDT | 2024-09-23 | 103.74 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 0.00% |
| RUTW240924C02150000 | 2024-09-12 10:41AM EDT | 2024-09-24 | 23.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240925C02150000 | 2024-09-13 2:03PM EDT | 2024-09-25 | 53.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240926C02150000 | 2024-09-16 1:51PM EDT | 2024-09-26 | 62.82 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RUTW240927C02150000 | 2024-09-19 10:36AM EDT | 2024-09-27 | 110.70 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| RUTW240930C02150000 | 2024-09-19 12:36PM EDT | 2024-09-30 | 107.80 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| RUTW241004C02150000 | 2024-09-19 3:15PM EDT | 2024-10-04 | 114.96 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| RUTW241011C02150000 | 2024-09-13 10:29AM EDT | 2024-10-11 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUT241018C02150000 | 2024-09-19 2:43PM EDT | 2024-10-18 | 130.56 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 0.00% |
| RUTW241025C02150000 | 2024-09-13 3:31PM EDT | 2024-10-25 | 87.12 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| RUTW241031C02150000 | 2024-09-19 3:03PM EDT | 2024-10-31 | 137.83 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| RUT241115C02150000 | 2024-09-19 11:12AM EDT | 2024-11-15 | 147.78 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| RUTW241129C02150000 | 2024-09-16 1:02PM EDT | 2024-11-29 | 125.34 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| RUT241220C02150000 | 2024-09-19 3:44PM EDT | 2024-12-20 | 175.06 | 0.00 | 0.00 | 0.00 | - | 14 | 4,069 | 0.00% |
| RUTW241231C02150000 | 2024-09-13 10:31AM EDT | 2024-12-31 | 130.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| RUTW250131C02150000 | 2024-09-17 11:39AM EDT | 2025-01-31 | 187.78 | 0.00 | 0.00 | 0.00 | - | 18 | 104 | 0.00% |
| RUTW250228C02150000 | 2024-09-16 1:02PM EDT | 2025-02-28 | 170.72 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| RUT250321C02150000 | 2024-09-17 1:36PM EDT | 2025-03-21 | 192.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,085 | 0.00% |
| RUTW250331C02150000 | 2024-08-30 11:26AM EDT | 2025-03-31 | 191.90 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| RUT250620C02150000 | 2024-09-18 9:51AM EDT | 2025-06-20 | 231.27 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| RUTW250630C02150000 | 2024-08-05 10:20AM EDT | 2025-06-30 | 157.54 | 187.80 | 191.80 | 0.00 | - | 1 | 1 | 18.35% |
| RUT251219C02150000 | 2024-08-28 2:27PM EDT | 2025-12-19 | 268.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 0.00% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 321.00 | 345.00 | 0.00 | - | 5 | 6 | 22.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02150000 | 2024-09-19 1:50PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 5,437 | 12.50% |
| RUTW240923P02150000 | 2024-09-19 2:37PM EDT | 2024-09-23 | 0.90 | 0.00 | 0.00 | 0.00 | - | 129 | 123 | 6.25% |
| RUTW240924P02150000 | 2024-09-19 3:55PM EDT | 2024-09-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| RUTW240927P02150000 | 2024-09-19 3:50PM EDT | 2024-09-27 | 3.46 | 0.00 | 0.00 | 0.00 | - | 87 | 160 | 6.25% |
| RUTW240930P02150000 | 2024-09-19 3:52PM EDT | 2024-09-30 | 5.11 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 6.25% |
| RUTW241004P02150000 | 2024-09-19 3:15PM EDT | 2024-10-04 | 10.60 | 0.00 | 0.00 | 0.00 | - | 101 | 86 | 3.13% |
| RUTW241011P02150000 | 2024-09-19 3:38PM EDT | 2024-10-11 | 14.60 | 0.00 | 0.00 | 0.00 | - | 107 | 178 | 3.13% |
| RUT241018P02150000 | 2024-09-19 3:49PM EDT | 2024-10-18 | 17.42 | 0.00 | 0.00 | 0.00 | - | 765 | 1,557 | 3.13% |
| RUTW241025P02150000 | 2024-09-19 3:30PM EDT | 2024-10-25 | 22.85 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 3.13% |
| RUTW241031P02150000 | 2024-09-19 4:00PM EDT | 2024-10-31 | 24.47 | 0.00 | 0.00 | 0.00 | - | 13 | 273 | 3.13% |
| RUT241115P02150000 | 2024-09-19 10:00AM EDT | 2024-11-15 | 43.40 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 1.56% |
| RUTW241129P02150000 | 2024-09-18 3:29PM EDT | 2024-11-29 | 54.63 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 1.56% |
| RUT241220P02150000 | 2024-09-19 3:46PM EDT | 2024-12-20 | 52.08 | 0.00 | 0.00 | 0.00 | - | 10 | 2,391 | 1.56% |
| RUTW241231P02150000 | 2024-09-19 3:54PM EDT | 2024-12-31 | 55.42 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 1.56% |
| RUTW250131P02150000 | 2024-09-19 9:50AM EDT | 2025-01-31 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| RUT250321P02150000 | 2024-09-04 9:51AM EDT | 2025-03-21 | 119.80 | 0.00 | 0.00 | 0.00 | - | 65 | 1,351 | 1.56% |
| RUTW250331P02150000 | 2024-08-30 1:56PM EDT | 2025-03-31 | 96.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| RUT250620P02150000 | 2024-09-19 10:46AM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 7 | 441 | 0.78% |
| RUT251219P02150000 | 2024-09-13 11:37AM EDT | 2025-12-19 | 155.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,600 | 0.78% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 19.51% |
