La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 315,66 -135,32 (-0,25 %)
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:2010.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240906C02010000 | 2024-08-30 1:36PM EDT | 2024-09-06 | 189.98 | 196.90 | 212.90 | -4.61 | -2.37% | 1 | 7 | 54.35% |
| RUTW240910C02010000 | 2024-08-27 10:34AM EDT | 2024-09-10 | 199.31 | 197.80 | 213.80 | 0.00 | - | - | 1 | 43.77% |
| RUT240920C02010000 | 2024-08-30 2:35PM EDT | 2024-09-20 | 200.94 | 204.30 | 224.20 | -10.02 | -4.75% | 1 | 79 | 41.39% |
| RUTW240930C02010000 | 2024-06-12 10:24AM EDT | 2024-09-30 | 145.69 | 187.90 | 190.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C02010000 | 2024-08-28 3:12PM EDT | 2024-10-18 | 207.77 | 218.10 | 238.00 | 0.00 | - | 1 | 5 | 33.52% |
| RUTW241031C02010000 | 2024-08-20 11:16AM EDT | 2024-10-31 | 175.95 | 224.10 | 244.50 | 0.00 | - | 2 | 6 | 32.29% |
| RUTW241129C02010000 | 2024-08-21 1:43PM EDT | 2024-11-29 | 212.80 | 241.10 | 261.50 | 0.00 | - | 80 | 47 | 31.72% |
| RUTW241231C02010000 | 2024-08-21 1:43PM EDT | 2024-12-31 | 226.48 | 259.50 | 265.60 | 0.00 | - | 80 | 115 | 28.26% |
| RUTW250131C02010000 | 2024-08-15 12:41PM EDT | 2025-01-31 | 227.94 | 273.70 | 280.30 | 0.00 | - | 2 | 63 | 28.41% |
| RUT250321C02010000 | 2024-08-15 12:41PM EDT | 2025-03-21 | 245.54 | 292.70 | 296.90 | 0.00 | - | 2 | 1 | 27.75% |
| RUTW250630C02010000 | 2024-08-14 1:07PM EDT | 2025-06-30 | 234.00 | 276.70 | 376.70 | 0.00 | - | 1 | 1 | 33.96% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240906P02010000 | 2024-08-29 10:19AM EDT | 2024-09-06 | 0.55 | 0.15 | 0.35 | -0.30 | -35.29% | 5 | 131 | 33.59% |
| RUTW240913P02010000 | 2024-08-28 4:00PM EDT | 2024-09-13 | 4.07 | 1.60 | 1.85 | 0.00 | - | 1 | 101 | 29.57% |
| RUTW240916P02010000 | 2024-08-30 11:31AM EDT | 2024-09-16 | 2.89 | 1.90 | 2.20 | -2.19 | -43.11% | 3 | - | 27.54% |
| RUT240920P02010000 | 2024-08-30 3:43PM EDT | 2024-09-20 | 3.80 | 3.50 | 3.80 | -0.40 | -9.52% | 87 | 3,305 | 27.59% |
| RUTW240927P02010000 | 2024-08-30 10:53AM EDT | 2024-09-27 | 6.30 | 5.20 | 5.80 | -1.07 | -14.52% | 36 | 7,638 | 26.24% |
| RUTW240930P02010000 | 2024-08-27 3:36PM EDT | 2024-09-30 | 6.59 | 5.70 | 6.30 | -1.69 | -20.41% | 6 | 195 | 25.42% |
| RUTW241004P02010000 | 2024-08-23 1:26PM EDT | 2024-10-04 | 11.47 | 7.50 | 8.10 | 0.00 | - | 1 | 1 | 25.52% |
| RUT241018P02010000 | 2024-08-30 11:59AM EDT | 2024-10-18 | 13.45 | 11.20 | 11.90 | -2.15 | -13.78% | 25 | 75 | 24.01% |
| RUTW241031P02010000 | 2024-08-29 9:44AM EDT | 2024-10-31 | 18.74 | 14.60 | 15.90 | 0.00 | - | 1 | 132 | 23.38% |
| RUT241115P02010000 | 2024-08-19 1:26PM EDT | 2024-11-15 | 32.10 | 22.50 | 23.30 | 0.00 | - | 3 | 3 | 24.00% |
| RUTW241129P02010000 | 2024-08-28 3:08PM EDT | 2024-11-29 | 27.85 | 24.90 | 27.30 | -4.59 | -14.15% | 2 | 7 | 23.46% |
| RUTW241231P02010000 | 2024-07-29 2:21PM EDT | 2024-12-31 | 41.81 | 39.90 | 42.00 | 0.00 | - | 10 | 10 | 24.22% |
| RUTW250131P02010000 | 2024-08-05 10:04AM EDT | 2025-01-31 | 0.01 | 39.30 | 41.70 | 0.00 | - | - | 40 | 21.55% |
| RUT250321P02010000 | 2024-08-06 10:09AM EDT | 2025-03-21 | 118.20 | 50.20 | 51.90 | 0.00 | - | 5 | 7 | 20.80% |
