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
52 866,20 -625,13 (-1,17 %)
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:2070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240906C02070000 | 2024-08-30 10:03AM EDT | 2024-09-06 | 145.59 | 137.30 | 153.30 | +56.48 | +63.38% | 3 | 7 | 42.37% |
| RUTW240913C02070000 | 2024-08-23 3:58PM EDT | 2024-09-13 | 160.16 | 141.90 | 157.90 | 0.00 | - | 1 | 4 | 34.36% |
| RUT240920C02070000 | 2024-08-23 11:45AM EDT | 2024-09-20 | 167.15 | 147.30 | 163.00 | 0.00 | - | 10 | 3,008 | 31.86% |
| RUTW240927C02070000 | 2024-08-23 1:22PM EDT | 2024-09-27 | 169.63 | 152.00 | 168.00 | 0.00 | - | 1 | 1 | 30.58% |
| RUTW240930C02070000 | 2024-08-15 3:35PM EDT | 2024-09-30 | 112.68 | 152.30 | 168.30 | 0.00 | - | 4 | 14 | 29.18% |
| RUT241018C02070000 | 2024-08-19 2:03PM EDT | 2024-10-18 | 137.60 | 165.40 | 181.00 | 0.00 | - | 2 | 12 | 28.46% |
| RUTW241031C02070000 | 2024-08-27 3:40PM EDT | 2024-10-31 | 178.95 | 178.30 | 183.50 | 0.00 | - | 2 | 28 | 26.13% |
| RUT241115C02070000 | 2024-08-21 11:53AM EDT | 2024-11-15 | 156.35 | 192.50 | 195.60 | 0.00 | - | - | 2 | 27.13% |
| RUTW241129C02070000 | 2024-08-21 1:19PM EDT | 2024-11-29 | 165.90 | 197.50 | 203.10 | 0.00 | - | 32 | 33 | 26.97% |
| RUTW241231C02070000 | 2024-08-27 3:40PM EDT | 2024-12-31 | 213.16 | 212.60 | 217.50 | 0.00 | - | 2 | 256 | 26.44% |
| RUTW250131C02070000 | 2024-08-15 9:30AM EDT | 2025-01-31 | 175.44 | 227.70 | 233.20 | 0.00 | - | 4 | 16 | 26.73% |
| RUT250321C02070000 | 2024-08-09 10:33AM EDT | 2025-03-21 | 176.08 | 248.10 | 251.90 | 0.00 | - | 65 | 283 | 26.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903P02070000 | 2024-08-30 11:28AM EDT | 2024-09-03 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 4 | 21 | 29.83% |
| RUTW240904P02070000 | 2024-08-30 4:06PM EDT | 2024-09-04 | 0.05 | 0.00 | 0.15 | -0.90 | -94.74% | 1 | 8 | 27.05% |
| RUTW240905P02070000 | 2024-08-27 2:48PM EDT | 2024-09-05 | 1.38 | 0.05 | 0.25 | 0.00 | - | 3 | 19 | 25.81% |
| RUTW240906P02070000 | 2024-08-30 3:29PM EDT | 2024-09-06 | 0.65 | 0.50 | 0.75 | -1.07 | -62.21% | 95 | 77 | 27.65% |
| RUTW240909P02070000 | 2024-08-26 10:11AM EDT | 2024-09-09 | 1.95 | 0.95 | 1.20 | -0.85 | -30.36% | 39 | 8 | 24.49% |
| RUTW240910P02070000 | 2024-08-27 12:38PM EDT | 2024-09-10 | 2.02 | 1.35 | 1.60 | -2.68 | -57.02% | 2 | 5 | 24.52% |
| RUTW240913P02070000 | 2024-08-30 1:06PM EDT | 2024-09-13 | 4.14 | 3.40 | 3.80 | -1.20 | -22.47% | 4 | 2,822 | 25.97% |
| RUT240920P02070000 | 2024-08-30 3:42PM EDT | 2024-09-20 | 6.95 | 6.70 | 7.10 | -2.55 | -26.84% | 1,061 | 4,220 | 24.73% |
| RUTW240927P02070000 | 2024-08-28 3:09PM EDT | 2024-09-27 | 10.60 | 9.60 | 10.30 | -6.15 | -36.72% | 1 | 21 | 23.87% |
| RUTW240930P02070000 | 2024-08-30 3:27PM EDT | 2024-09-30 | 11.50 | 10.40 | 11.20 | -3.47 | -23.18% | 7 | 141 | 23.28% |
| RUTW241004P02070000 | 2024-08-30 2:58PM EDT | 2024-10-04 | 14.95 | 13.00 | 13.80 | +0.15 | +1.01% | 2 | 3 | 23.51% |
| RUT241018P02070000 | 2024-08-30 1:04PM EDT | 2024-10-18 | 21.67 | 18.20 | 18.90 | -0.34 | -1.54% | 19 | 266 | 22.27% |
| RUTW241031P02070000 | 2024-08-28 2:53PM EDT | 2024-10-31 | 33.19 | 22.40 | 23.90 | 0.00 | - | 10 | 229 | 21.75% |
| RUT241115P02070000 | 2024-08-21 2:00PM EDT | 2024-11-15 | 47.40 | 32.30 | 33.30 | 0.00 | - | 3 | 9 | 22.61% |
| RUTW241129P02070000 | 2024-08-20 12:06PM EDT | 2024-11-29 | 55.40 | 35.30 | 38.00 | 0.00 | - | 6 | 4 | 22.14% |
| RUTW241231P02070000 | 2024-08-08 2:44PM EDT | 2024-12-31 | 108.03 | 44.80 | 46.90 | 0.00 | - | 4 | 199 | 21.17% |
| RUTW250131P02070000 | 2024-08-23 10:14AM EDT | 2025-01-31 | 58.00 | 51.70 | 54.30 | 0.00 | - | 1 | 1 | 20.46% |
| RUT250321P02070000 | 2024-08-22 11:20AM EDT | 2025-03-21 | 83.15 | 63.70 | 65.50 | 0.00 | - | 2 | 789 | 19.80% |
