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
53 281,18 -244,59 (-0,46 %)
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:2180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903C02180000 | 2024-08-28 2:51PM EDT | 2024-09-03 | 24.40 | 29.50 | 39.50 | 0.00 | - | 4 | 35 | 16.00% |
| RUTW240904C02180000 | 2024-08-29 10:29AM EDT | 2024-09-04 | 43.84 | 31.80 | 41.80 | 0.00 | - | - | - | 18.11% |
| RUTW240905C02180000 | 2024-08-29 11:45AM EDT | 2024-09-05 | 43.65 | 37.50 | 40.60 | 0.00 | - | 1 | 1 | 14.35% |
| RUTW240906C02180000 | 2024-08-30 3:20PM EDT | 2024-09-06 | 43.27 | 46.10 | 48.80 | -3.65 | -7.78% | 148 | 152 | 22.87% |
| RUTW240909C02180000 | 2024-08-28 10:25AM EDT | 2024-09-09 | 47.65 | 48.40 | 50.70 | 0.00 | - | 41 | 29 | 20.29% |
| RUTW240910C02180000 | 2024-08-28 2:45PM EDT | 2024-09-10 | 39.60 | 49.70 | 52.30 | 0.00 | - | - | - | 20.51% |
| RUTW240913C02180000 | 2024-08-29 10:29AM EDT | 2024-09-13 | 63.64 | 57.10 | 59.10 | 0.00 | - | 1 | 51 | 22.53% |
| RUTW240916C02180000 | 2024-08-27 4:03PM EDT | 2024-09-16 | 59.84 | 58.50 | 60.40 | 0.00 | - | - | 1 | 21.07% |
| RUT240920C02180000 | 2024-08-30 3:08PM EDT | 2024-09-20 | 61.86 | 66.00 | 67.70 | -15.19 | -19.71% | 4 | 859 | 22.63% |
| RUTW240927C02180000 | 2024-08-30 3:11PM EDT | 2024-09-27 | 68.16 | 72.40 | 74.60 | -5.23 | -7.13% | 2 | 4 | 22.51% |
| RUT241018C02180000 | 2024-08-29 3:54PM EDT | 2024-10-18 | 88.33 | 89.80 | 91.80 | 0.00 | - | 4 | 124 | 22.45% |
| RUTW241031C02180000 | 2024-08-30 11:29AM EDT | 2024-10-31 | 94.28 | 98.10 | 101.70 | -11.95 | -11.25% | 2 | 29 | 22.73% |
| RUT241115C02180000 | 2024-08-23 10:13AM EDT | 2024-11-15 | 116.37 | 115.10 | 117.10 | 0.00 | - | 4 | 4 | 24.27% |
| RUTW241231C02180000 | 2024-08-20 11:49AM EDT | 2024-12-31 | 103.08 | 138.30 | 141.60 | 0.00 | - | 2 | 2 | 24.04% |
| RUT250321C02180000 | 2024-08-06 2:52PM EDT | 2025-03-21 | 131.50 | 175.40 | 178.40 | 0.00 | - | 11 | 24 | 24.37% |
| RUTW250331C02180000 | 2024-08-30 11:29AM EDT | 2025-03-31 | 173.59 | 177.20 | 182.10 | -11.07 | -5.99% | 2 | 30 | 24.35% |
| RUTW250630C02180000 | 2024-07-19 2:38PM EDT | 2025-06-30 | 220.12 | 170.80 | 178.50 | 0.00 | - | 180 | 0 | 19.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903P02180000 | 2024-08-30 4:13PM EDT | 2024-09-03 | 0.91 | 0.95 | 1.30 | -5.70 | -86.23% | 405 | 45 | 14.47% |
| RUTW240904P02180000 | 2024-08-30 3:58PM EDT | 2024-09-04 | 2.63 | 2.85 | 3.30 | -5.21 | -66.45% | 18 | 32 | 16.65% |
| RUTW240905P02180000 | 2024-08-30 12:11PM EDT | 2024-09-05 | 9.96 | 5.20 | 5.80 | +2.46 | +32.80% | 7 | 7 | 18.48% |
| RUTW240906P02180000 | 2024-08-30 3:55PM EDT | 2024-09-06 | 12.05 | 12.70 | 13.50 | -11.65 | -49.16% | 27 | 41 | 25.29% |
| RUTW240909P02180000 | 2024-08-29 2:03PM EDT | 2024-09-09 | 15.40 | 14.40 | 15.10 | 0.00 | - | 6 | 26 | 21.98% |
| RUTW240911P02180000 | 2024-08-28 10:24AM EDT | 2024-09-11 | 27.00 | 19.10 | 20.10 | 0.00 | - | - | - | 23.52% |
| RUTW240913P02180000 | 2024-08-30 3:52PM EDT | 2024-09-13 | 21.88 | 21.50 | 22.30 | -1.00 | -4.37% | 27 | 131 | 23.08% |
| RUTW240916P02180000 | 2024-08-30 3:40PM EDT | 2024-09-16 | 24.31 | 22.60 | 23.40 | -11.06 | -31.27% | 13 | 13 | 21.45% |
| RUT240920P02180000 | 2024-08-30 3:13PM EDT | 2024-09-20 | 32.30 | 28.30 | 28.90 | +3.84 | +13.49% | 83 | 826 | 22.04% |
| RUTW240927P02180000 | 2024-08-30 3:49PM EDT | 2024-09-27 | 34.19 | 32.70 | 33.80 | -7.98 | -18.92% | 80 | 7 | 21.13% |
| RUTW241004P02180000 | 2024-08-29 3:34PM EDT | 2024-10-04 | 41.07 | 38.00 | 39.10 | +0.27 | +0.66% | 5 | 26 | 20.89% |
| RUT241018P02180000 | 2024-08-30 1:42PM EDT | 2024-10-18 | 52.13 | 44.90 | 46.00 | +2.74 | +5.55% | 66 | 362 | 19.83% |
| RUTW241031P02180000 | 2024-08-30 1:31PM EDT | 2024-10-31 | 58.99 | 50.30 | 52.10 | +5.35 | +9.97% | 2 | 96 | 19.33% |
| RUT241115P02180000 | 2024-08-30 10:46AM EDT | 2024-11-15 | 64.98 | 63.10 | 64.30 | +0.73 | +1.14% | 20 | 5 | 20.43% |
| RUTW241129P02180000 | 2024-08-28 10:32AM EDT | 2024-11-29 | 74.53 | 66.60 | 69.60 | 0.00 | - | 154 | 155 | 20.02% |
| RUTW241231P02180000 | 2024-08-01 3:18PM EDT | 2024-12-31 | 114.80 | 77.40 | 79.70 | 0.00 | - | 4 | 18 | 19.22% |
| RUTW250131P02180000 | 2024-08-27 10:49AM EDT | 2025-01-31 | 91.21 | 84.60 | 87.50 | 0.00 | - | - | 1 | 18.55% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 179.40 | 181.50 | 0.00 | - | 13 | 32 | 30.69% |
