La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 415,58 +2 171,62 (+4,16 %)
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:1650.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01650000 | 2024-08-07 1:48PM EDT | 2024-09-20 | 410.00 | 450.70 | 454.80 | 0.00 | - | 1 | 7 | 0.00% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 0.00% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 2025-12-19 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 0.00% |
| RUT261218C01650000 | 2024-07-24 9:55AM EDT | 2026-12-18 | 747.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P01650000 | 2024-09-13 1:08PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 10 | 2,589 | 69.73% |
| RUTW240927P01650000 | 2024-09-05 12:12PM EDT | 2024-09-27 | 1.60 | 0.20 | 0.45 | 0.00 | - | - | 100 | 55.44% |
| RUTW240930P01650000 | 2024-09-12 10:31AM EDT | 2024-09-30 | 0.44 | 0.25 | 0.50 | 0.00 | - | 3 | 71 | 51.12% |
| RUT241018P01650000 | 2024-09-13 1:59PM EDT | 2024-10-18 | 1.23 | 1.00 | 1.35 | -0.41 | -25.00% | 15 | 83 | 41.85% |
| RUTW241031P01650000 | 2024-08-28 11:39AM EDT | 2024-10-31 | 3.60 | 1.65 | 2.25 | 0.00 | - | 15 | 56 | 38.57% |
| RUT241115P01650000 | 2024-09-11 3:44PM EDT | 2024-11-15 | 5.19 | 3.40 | 4.00 | 0.00 | - | 3 | 9 | 37.08% |
| RUTW241129P01650000 | 2024-09-13 2:38PM EDT | 2024-11-29 | 4.90 | 4.60 | 5.40 | -4.83 | -49.64% | 2 | 37 | 35.46% |
| RUT241220P01650000 | 2024-09-13 10:27AM EDT | 2024-12-20 | 7.09 | 6.70 | 7.40 | -1.29 | -15.39% | 1 | 5,089 | 33.47% |
| RUTW241231P01650000 | 2024-09-10 3:22PM EDT | 2024-12-31 | 11.77 | 7.30 | 8.40 | 0.00 | - | 5 | 173 | 32.60% |
| RUTW250131P01650000 | 2024-09-13 9:52AM EDT | 2025-01-31 | 11.08 | 10.00 | 11.10 | -6.77 | -37.93% | 1 | 413 | 30.61% |
| RUTW250228P01650000 | 2024-09-06 2:43PM EDT | 2025-02-28 | 21.92 | 12.60 | 13.80 | 0.00 | - | 4 | 4 | 29.42% |
| RUT250321P01650000 | 2024-09-10 3:08PM EDT | 2025-03-21 | 21.94 | 14.70 | 15.90 | 0.00 | - | 70 | 227 | 28.74% |
| RUT250620P01650000 | 2024-09-10 3:08PM EDT | 2025-06-20 | 32.34 | 23.10 | 24.70 | 0.00 | - | 70 | 557 | 26.62% |
| RUTW250630P01650000 | 2024-07-23 3:25PM EDT | 2025-06-30 | 22.50 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 27.28% |
| RUT251219P01650000 | 2024-09-12 12:29PM EDT | 2025-12-19 | 45.98 | 37.50 | 45.00 | 0.00 | - | 2 | 1,596 | 25.07% |
| RUT260618P01650000 | 2024-09-06 3:46PM EDT | 2026-06-18 | 68.90 | 50.00 | 60.00 | 0.00 | - | 28 | 37 | 23.61% |
| RUT261218P01650000 | 2024-09-05 9:30AM EDT | 2026-12-18 | 75.50 | 64.30 | 74.00 | 0.00 | - | - | 12 | 22.63% |
