Marchés français ouverture 6 h 37 min
Dow Jones
42 025,19 +522,09 (+1,26 %) Nasdaq
18 013,98 +440,68 (+2,51 %) Nikkei 225
37 840,12 +684,79 (+1,84 %) EUR/USD
1,1163 -0,0002 (-0,02 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 321,29 +474,39 (+0,85 %)
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:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01850000 | 2024-09-10 12:09PM EDT | 2024-09-20 | 229.00 | 394.00 | 414.00 | 0.00 | - | 2 | 405 | 180.37% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 0.00% |
| RUT241018C01850000 | 2024-09-03 10:58AM EDT | 2024-10-18 | 335.09 | 409.30 | 412.40 | 0.00 | - | - | 1 | 48.92% |
| RUTW241031C01850000 | 2024-09-10 11:08AM EDT | 2024-10-31 | 262.77 | 413.20 | 416.60 | 0.00 | - | 2 | 1 | 44.51% |
| RUT241115C01850000 | 2024-09-10 11:08AM EDT | 2024-11-15 | 272.82 | 419.80 | 422.70 | 0.00 | - | - | 1 | 42.30% |
| RUTW241129C01850000 | 2024-07-08 1:08PM EDT | 2024-11-29 | 246.44 | 256.50 | 262.70 | 0.00 | - | - | 63 | 0.00% |
| RUT241220C01850000 | 2024-08-05 2:01PM EDT | 2024-12-20 | 278.10 | 334.10 | 337.20 | 0.00 | - | 300 | 1,290 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 0.00% |
| RUT251219C01850000 | 2024-08-01 1:41PM EDT | 2025-12-19 | 484.68 | 481.00 | 505.00 | 0.00 | - | 5 | 235 | 28.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P01850000 | 2024-09-18 2:10PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 5,743 | 117.97% |
| RUTW240923P01850000 | 2024-09-09 10:29AM EDT | 2024-09-23 | 1.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.50% |
| RUTW240924P01850000 | 2024-09-13 3:57PM EDT | 2024-09-24 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 5 | 344 | 58.01% |
| RUTW240927P01850000 | 2024-09-18 2:35PM EDT | 2024-09-27 | 0.23 | 0.00 | 0.20 | 0.00 | - | 4 | 159 | 50.49% |
| RUTW240930P01850000 | 2024-09-17 10:45AM EDT | 2024-09-30 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 214 | 45.02% |
| RUTW241004P01850000 | 2024-09-12 10:50AM EDT | 2024-10-04 | 2.34 | 0.50 | 0.70 | 0.00 | - | 1 | 449 | 42.74% |
| RUTW241011P01850000 | 2024-09-17 11:56AM EDT | 2024-10-11 | 1.65 | 1.00 | 1.25 | 0.00 | - | 4 | 400 | 38.26% |
| RUT241018P01850000 | 2024-09-19 1:07PM EDT | 2024-10-18 | 1.67 | 1.45 | 1.75 | -0.93 | -35.77% | 33 | 259 | 35.08% |
| RUTW241031P01850000 | 2024-09-19 11:43AM EDT | 2024-10-31 | 3.30 | 2.75 | 3.30 | -1.84 | -35.80% | 1 | 158 | 32.47% |
| RUT241115P01850000 | 2024-09-18 2:29PM EDT | 2024-11-15 | 7.28 | 6.00 | 6.50 | 0.00 | - | 4 | 53 | 31.88% |
| RUTW241129P01850000 | 2024-09-13 11:34AM EDT | 2024-11-29 | 12.80 | 8.10 | 8.80 | 0.00 | - | 3 | 53 | 30.57% |
| RUT241220P01850000 | 2024-09-19 10:20AM EDT | 2024-12-20 | 12.15 | 11.30 | 11.80 | -0.43 | -3.42% | 252 | 4,540 | 28.84% |
| RUTW241231P01850000 | 2024-09-17 1:26PM EDT | 2024-12-31 | 16.90 | 12.40 | 13.40 | 0.00 | - | 28 | 97 | 28.17% |
| RUTW250131P01850000 | 2024-09-13 10:19AM EDT | 2025-01-31 | 24.20 | 16.60 | 17.70 | 0.00 | - | 2 | 906 | 26.64% |
| RUT250321P01850000 | 2024-09-13 10:24AM EDT | 2025-03-21 | 32.55 | 23.80 | 24.80 | 0.00 | - | 3 | 1,627 | 25.22% |
| RUTW250331P01850000 | 2024-08-02 9:34AM EDT | 2025-03-31 | 56.94 | 27.80 | 29.90 | 0.00 | - | 2 | 4 | 26.09% |
| RUT250620P01850000 | 2024-09-18 2:58PM EDT | 2025-06-20 | 39.02 | 35.70 | 37.30 | 0.00 | - | 1 | 2,417 | 23.64% |
| RUT251219P01850000 | 2024-09-18 3:37PM EDT | 2025-12-19 | 68.31 | 56.80 | 63.70 | 0.00 | - | 57 | 1,575 | 22.57% |
| RUT260618P01850000 | 2024-09-06 1:52PM EDT | 2026-06-18 | 112.50 | 69.30 | 90.60 | 0.00 | - | 2 | 5 | 22.38% |
| RUT261218P01850000 | 2024-08-02 3:47PM EDT | 2026-12-18 | 129.25 | 95.20 | 105.00 | 0.00 | - | 1 | 63 | 21.19% |
