La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 555,89 +825,96 (+1,34 %)
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:2190.00
Options d’achatpour29 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02190000 | 2024-07-26 4:00PM EDT | 2024-07-29 | 72.25 | 68.00 | 78.00 | +14.91 | +26.00% | 36 | 0 | 38.81% |
| RUTW240730C02190000 | 2024-07-26 3:36PM EDT | 2024-07-30 | 68.73 | 69.20 | 79.20 | +33.18 | +93.33% | 460 | 1 | 35.49% |
| RUTW240731C02190000 | 2024-07-26 10:34AM EDT | 2024-07-31 | 63.85 | 75.80 | 79.80 | -13.53 | -17.49% | 2 | 0 | 32.57% |
| RUTW240802C02190000 | 2024-07-24 3:38PM EDT | 2024-08-02 | 78.58 | 81.80 | 85.30 | +25.89 | +49.14% | 22 | 156 | 33.45% |
| RUTW240805C02190000 | 2024-07-22 10:43AM EDT | 2024-08-05 | 40.36 | 84.00 | 87.00 | 0.00 | - | - | 3 | 29.42% |
| RUTW240807C02190000 | 2024-07-24 12:41PM EDT | 2024-08-07 | 73.47 | 87.40 | 90.30 | 0.00 | - | 5 | 5 | 29.34% |
| RUTW240809C02190000 | 2024-07-26 10:50AM EDT | 2024-08-09 | 82.48 | 91.30 | 94.10 | +2.00 | +2.49% | 1 | 73 | 29.73% |
| RUT240816C02190000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 97.70 | 98.70 | 100.90 | +18.00 | +22.58% | 168 | 6,689 | 27.90% |
| RUTW240823C02190000 | 2024-07-25 1:01PM EDT | 2024-08-23 | 105.70 | 106.30 | 109.00 | 0.00 | - | 11 | 25 | 27.80% |
| RUTW240830C02190000 | 2024-07-23 10:57AM EDT | 2024-08-30 | 96.46 | 113.40 | 115.70 | 0.00 | - | 2 | 34 | 27.49% |
| RUT240920C02190000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 130.86 | 129.90 | 131.80 | +10.17 | +8.43% | 7 | 539 | 26.63% |
| RUT241018C02190000 | 2024-07-26 11:04AM EDT | 2024-10-18 | 140.00 | 149.40 | 151.60 | +0.80 | +0.57% | 4 | 4 | 26.58% |
| RUTW241031C02190000 | 2024-07-22 12:36PM EDT | 2024-10-31 | 112.34 | 156.90 | 159.90 | 0.00 | - | 2 | 6 | 26.60% |
| RUTW241129C02190000 | 2024-07-19 10:35AM EDT | 2024-11-29 | 131.37 | 177.10 | 180.50 | 0.00 | - | 3 | 2 | 27.39% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2024-12-31 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 14.35% |
| RUT250321C02190000 | 2024-07-15 10:12AM EDT | 2025-03-21 | 164.50 | 227.80 | 231.00 | 0.00 | - | 2 | 7 | 27.10% |
| RUTW250331C02190000 | 2024-07-22 3:22PM EDT | 2025-03-31 | 200.09 | 230.50 | 234.70 | 0.00 | - | 180 | 29 | 27.07% |
| RUTW250630C02190000 | 2024-07-19 2:50PM EDT | 2025-06-30 | 214.59 | 215.90 | 315.90 | 0.00 | - | 180 | 0 | 32.80% |
Options de ventepour29 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02190000 | 2024-07-26 3:49PM EDT | 2024-07-29 | 0.17 | 0.20 | 0.35 | -9.01 | -98.15% | 259 | 446 | 17.82% |
| RUTW240730P02190000 | 2024-07-26 4:00PM EDT | 2024-07-30 | 1.20 | 1.10 | 1.40 | -10.30 | -89.57% | 32 | 17 | 20.16% |
| RUTW240731P02190000 | 2024-07-26 3:28PM EDT | 2024-07-31 | 5.96 | 4.30 | 4.60 | -4.86 | -44.92% | 5 | 70 | 24.86% |
| RUTW240801P02190000 | 2024-07-26 2:57PM EDT | 2024-08-01 | 9.15 | 6.20 | 6.70 | -6.88 | -42.92% | 3 | 58 | 25.79% |
| RUTW240802P02190000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 9.90 | 8.60 | 9.10 | -3.60 | -26.67% | 118 | 78 | 26.80% |
| RUTW240805P02190000 | 2024-07-22 1:08PM EDT | 2024-08-05 | 29.05 | 10.20 | 10.80 | 0.00 | - | 4 | 6 | 24.04% |
| RUTW240807P02190000 | 2024-07-25 11:49AM EDT | 2024-08-07 | 24.64 | 13.00 | 13.50 | 0.00 | - | 1 | 5 | 24.18% |
| RUTW240808P02190000 | 2024-07-25 10:35AM EDT | 2024-08-08 | 32.19 | 14.40 | 15.00 | 0.00 | - | - | - | 24.37% |
| RUTW240809P02190000 | 2024-07-26 10:25AM EDT | 2024-08-09 | 19.80 | 15.70 | 16.20 | -17.00 | -46.20% | 1 | 33 | 24.35% |
| RUT240816P02190000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 22.97 | 21.80 | 22.40 | -14.78 | -39.15% | 57 | 538 | 23.39% |
| RUTW240823P02190000 | 2024-07-26 10:01AM EDT | 2024-08-23 | 28.68 | 27.70 | 28.60 | -15.09 | -34.48% | 20 | 49 | 23.15% |
| RUTW240830P02190000 | 2024-07-26 3:18PM EDT | 2024-08-30 | 32.82 | 31.90 | 32.90 | -14.79 | -31.06% | 12 | 74 | 22.46% |
| RUT240920P02190000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 45.00 | 43.00 | 43.70 | -9.41 | -17.29% | 24 | 300 | 21.15% |
| RUT241018P02190000 | 2024-07-25 10:35AM EDT | 2024-10-18 | 74.55 | 55.20 | 56.20 | 0.00 | - | 4 | 22 | 20.39% |
| RUTW241031P02190000 | 2024-07-25 10:31AM EDT | 2024-10-31 | 77.20 | 59.70 | 61.30 | 0.00 | - | 28 | 30 | 20.15% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2025-03-21 | 159.80 | 185.20 | 187.30 | 0.00 | - | 27 | 36 | 30.86% |
| RUTW250630P02190000 | 2024-07-16 10:44AM EDT | 2025-06-30 | 120.86 | 79.40 | 179.40 | 0.00 | - | 1 | 1 | 24.93% |
