Marchés français ouverture 3 h 28 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 867,33 -291,83 (-0,81 %) EUR/USD
1,1042 +0,0019 (+0,18 %) HANG SENG
16 986,38 -247,71 (-1,44 %) Bitcoin EUR
51 386,36 +37,61 (+0,07 %)
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:2130.00
Options d’achatpour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240911C02130000 | 2024-09-10 4:08PM EDT | 2024-09-11 | 5.61 | 5.30 | 5.80 | -1.30 | -18.81% | 115 | 9 | 39.56% |
| RUTW240913C02130000 | 2024-09-10 1:05PM EDT | 2024-09-13 | 11.36 | 11.10 | 11.70 | -2.07 | -15.41% | 39 | 41 | 32.22% |
| RUTW240917C02130000 | 2024-09-10 11:07AM EDT | 2024-09-17 | 12.56 | 15.10 | 15.90 | -5.34 | -29.83% | 1 | 4 | 25.14% |
| RUTW240918C02130000 | 2024-09-06 11:51AM EDT | 2024-09-18 | 18.99 | 20.80 | 21.40 | -4.49 | -19.12% | 1 | 6 | 28.29% |
| RUTW240919C02130000 | 2024-09-10 12:28PM EDT | 2024-09-19 | 14.82 | 22.80 | 23.40 | -10.46 | -41.38% | 3 | 5 | 28.28% |
| RUT240920C02130000 | 2024-09-10 12:26PM EDT | 2024-09-20 | 15.75 | 24.00 | 24.50 | -11.12 | -41.38% | 15 | 623 | 27.67% |
| RUTW240923C02130000 | 2024-09-09 10:50AM EDT | 2024-09-23 | 31.79 | 26.40 | 27.10 | 0.00 | - | 13 | 251 | 25.99% |
| RUTW240927C02130000 | 2024-09-10 10:56AM EDT | 2024-09-27 | 28.19 | 32.30 | 33.30 | -5.61 | -16.60% | 3 | 23 | 26.28% |
| RUTW240930C02130000 | 2024-09-09 10:19AM EDT | 2024-09-30 | 40.30 | 33.60 | 34.50 | 0.00 | - | 4 | 41 | 24.86% |
| RUTW241004C02130000 | 2024-09-09 10:21AM EDT | 2024-10-04 | 47.70 | 40.00 | 41.20 | 0.00 | - | 3 | 27 | 25.89% |
| RUTW241011C02130000 | 2024-09-06 1:46PM EDT | 2024-10-11 | 52.82 | 47.20 | 48.50 | 0.00 | - | 1 | 4 | 25.83% |
| RUT241018C02130000 | 2024-09-10 2:07PM EDT | 2024-10-18 | 47.30 | 52.10 | 53.00 | -6.21 | -11.61% | 15 | 31 | 25.01% |
| RUTW241031C02130000 | 2024-09-10 1:09PM EDT | 2024-10-31 | 54.17 | 61.60 | 63.20 | -29.84 | -35.52% | 118 | 375 | 24.88% |
| RUT241115C02130000 | 2024-09-09 10:11AM EDT | 2024-11-15 | 85.71 | 78.50 | 79.80 | 0.00 | - | 1 | 5 | 26.56% |
| RUTW241129C02130000 | 2024-08-15 3:49PM EDT | 2024-11-29 | 113.45 | 86.10 | 88.00 | 0.00 | - | 1 | 24 | 26.22% |
| RUTW241231C02130000 | 2024-08-30 11:37AM EDT | 2024-12-31 | 163.73 | 102.40 | 104.40 | 0.00 | - | 3 | 11 | 25.70% |
| RUTW250131C02130000 | 2024-08-19 10:51AM EDT | 2025-01-31 | 151.87 | 117.90 | 120.20 | 0.00 | - | 1 | 1 | 25.76% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 20.71% |
| RUTW250331C02130000 | 2024-08-26 10:31AM EDT | 2025-03-31 | 231.83 | 140.50 | 143.40 | 0.00 | - | - | 1 | 25.40% |
| RUTW250630C02130000 | 2024-07-19 12:30PM EDT | 2025-06-30 | 249.00 | 198.00 | 205.90 | 0.00 | - | 1 | 90 | 29.43% |
Options de ventepour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240911P02130000 | 2024-09-10 3:53PM EDT | 2024-09-11 | 38.61 | 35.20 | 37.70 | +1.79 | +4.86% | 10 | 10 | 37.54% |
| RUTW240912P02130000 | 2024-09-06 9:54AM EDT | 2024-09-12 | 25.00 | 38.50 | 40.60 | 0.00 | - | 1 | 27 | 32.52% |
| RUTW240913P02130000 | 2024-09-10 10:29AM EDT | 2024-09-13 | 50.36 | 40.60 | 42.60 | +10.35 | +25.87% | 1 | 204 | 29.69% |
| RUTW240916P02130000 | 2024-09-09 10:00AM EDT | 2024-09-16 | 43.94 | 42.70 | 44.60 | 0.00 | - | 8 | 12 | 23.14% |
| RUTW240917P02130000 | 2024-09-05 11:18AM EDT | 2024-09-17 | 37.47 | 44.30 | 46.30 | 0.00 | - | - | 23 | 23.08% |
| RUTW240918P02130000 | 2024-09-10 12:36PM EDT | 2024-09-18 | 66.67 | 49.60 | 51.40 | +27.42 | +69.86% | 1 | 1 | 26.09% |
| RUTW240919P02130000 | 2024-09-10 2:36PM EDT | 2024-09-19 | 54.96 | 51.50 | 53.10 | +8.96 | +19.48% | 7 | 8 | 25.98% |
| RUT240920P02130000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 52.60 | 51.80 | 53.20 | +1.26 | +2.45% | 64 | 1,004 | 24.72% |
| RUTW240927P02130000 | 2024-09-10 12:23PM EDT | 2024-09-27 | 76.31 | 58.20 | 59.80 | +18.18 | +31.27% | 8 | 194 | 22.81% |
| RUTW240930P02130000 | 2024-09-10 9:54AM EDT | 2024-09-30 | 62.18 | 60.10 | 62.10 | +15.25 | +32.50% | 3 | 86 | 22.25% |
| RUTW241004P02130000 | 2024-09-10 3:36PM EDT | 2024-10-04 | 68.57 | 65.00 | 66.90 | +11.87 | +20.93% | 24 | 3 | 22.62% |
| RUTW241011P02130000 | 2024-09-10 10:24AM EDT | 2024-10-11 | 81.69 | 69.80 | 71.60 | +11.83 | +16.93% | 12 | 16 | 21.88% |
| RUT241018P02130000 | 2024-09-10 3:36PM EDT | 2024-10-18 | 75.00 | 73.40 | 74.60 | +0.73 | +0.98% | 33 | 197 | 20.90% |
| RUTW241031P02130000 | 2024-09-10 11:28AM EDT | 2024-10-31 | 83.69 | 79.90 | 81.90 | +2.29 | +2.81% | 4 | 229 | 20.41% |
| RUT241115P02130000 | 2024-09-10 1:18PM EDT | 2024-11-15 | 102.80 | 93.20 | 94.40 | +13.30 | +14.86% | 3 | 77 | 21.50% |
| RUTW241129P02130000 | 2024-09-04 12:41PM EDT | 2024-11-29 | 74.92 | 97.90 | 99.80 | 0.00 | - | 1 | 90 | 20.91% |
| RUTW241231P02130000 | 2024-08-30 12:17PM EDT | 2024-12-31 | 66.82 | 108.50 | 110.40 | 0.00 | - | 2 | 13 | 19.97% |
| RUT250321P02130000 | 2024-09-09 3:53PM EDT | 2025-03-21 | 130.13 | 128.80 | 130.60 | 0.00 | - | 8 | 3 | 18.60% |
| RUTW250630P02130000 | 2024-09-09 3:53PM EDT | 2025-06-30 | 151.35 | 149.50 | 153.40 | 0.00 | - | 9 | 6 | 18.10% |
