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
62 667,67 +1 044,37 (+1,69 %)
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:2210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02210000 | 2024-07-26 2:15PM EDT | 2024-07-29 | 51.20 | 51.90 | 56.10 | +1.63 | +3.29% | 21 | 0 | 28.27% |
| RUTW240730C02210000 | 2024-07-26 3:29PM EDT | 2024-07-30 | 54.30 | 54.00 | 58.50 | +5.50 | +11.27% | 22 | 72 | 28.07% |
| RUTW240731C02210000 | 2024-07-25 2:42PM EDT | 2024-07-31 | 48.13 | 60.10 | 63.00 | 0.00 | - | 1 | 0 | 30.58% |
| RUTW240801C02210000 | 2024-07-25 12:02PM EDT | 2024-08-01 | 62.75 | 63.00 | 65.80 | +6.99 | +12.54% | 6 | 0 | 30.84% |
| RUTW240802C02210000 | 2024-07-25 11:24AM EDT | 2024-08-02 | 57.17 | 66.60 | 69.30 | -1.50 | -2.56% | 40 | 268 | 31.82% |
| RUTW240809C02210000 | 2024-07-26 1:49PM EDT | 2024-08-09 | 75.67 | 76.40 | 79.00 | +6.57 | +9.51% | 10 | 110 | 28.65% |
| RUT240816C02210000 | 2024-07-26 12:55PM EDT | 2024-08-16 | 84.25 | 85.00 | 87.20 | +10.95 | +14.94% | 4 | 620 | 27.50% |
| RUTW240823C02210000 | 2024-07-26 2:42PM EDT | 2024-08-23 | 89.71 | 93.30 | 95.30 | +29.11 | +48.04% | 1 | 54 | 27.26% |
| RUTW240830C02210000 | 2024-07-26 1:49PM EDT | 2024-08-30 | 94.95 | 100.10 | 102.20 | +12.45 | +15.09% | 1 | 41 | 26.99% |
| RUTW240906C02210000 | 2024-07-26 9:35AM EDT | 2024-09-06 | 110.94 | 105.20 | 107.20 | +14.24 | +14.73% | - | - | 26.35% |
| RUT240920C02210000 | 2024-07-26 11:51AM EDT | 2024-09-20 | 109.84 | 117.00 | 118.60 | +4.64 | +4.41% | 3 | 1,767 | 26.17% |
| RUTW241031C02210000 | 2024-07-26 1:05PM EDT | 2024-10-31 | 142.09 | 144.30 | 146.70 | +27.00 | +23.46% | 1 | 57 | 26.12% |
| RUTW241231C02210000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 94.80 | 58.70 | 60.60 | 0.00 | - | 1 | 3 | 4.92% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2025-03-21 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 14.89% |
| RUTW250331C02210000 | 2024-07-22 3:36PM EDT | 2025-03-31 | 189.94 | 217.90 | 222.50 | 0.00 | - | - | 48 | 26.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02210000 | 2024-07-26 4:03PM EDT | 2024-07-29 | 1.12 | 0.90 | 1.15 | -12.03 | -91.48% | 136 | 14 | 17.10% |
| RUTW240730P02210000 | 2024-07-26 3:57PM EDT | 2024-07-30 | 3.34 | 2.85 | 3.30 | -10.78 | -76.35% | 22 | 14 | 19.80% |
| RUTW240731P02210000 | 2024-07-26 10:56AM EDT | 2024-07-31 | 11.98 | 7.70 | 8.10 | -14.62 | -54.96% | 13 | 16 | 24.68% |
| RUTW240801P02210000 | 2024-07-26 11:13AM EDT | 2024-08-01 | 11.25 | 10.20 | 10.80 | -15.28 | -57.60% | 60 | 6 | 25.61% |
| RUTW240802P02210000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 16.20 | 13.20 | 13.90 | -11.40 | -41.30% | 23 | 26 | 26.79% |
| RUTW240805P02210000 | 2024-07-25 11:32AM EDT | 2024-08-05 | 28.36 | 15.20 | 15.80 | 0.00 | - | 5 | 7 | 23.94% |
| RUTW240807P02210000 | 2024-07-23 11:30AM EDT | 2024-08-07 | 27.17 | 18.10 | 18.90 | 0.00 | - | - | 6 | 24.08% |
| RUTW240809P02210000 | 2024-07-26 12:56PM EDT | 2024-08-09 | 26.38 | 21.10 | 21.70 | -4.12 | -13.51% | 10 | 20 | 24.10% |
| RUT240816P02210000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 28.70 | 27.70 | 28.50 | -19.00 | -39.83% | 26 | 128 | 23.18% |
| RUTW240823P02210000 | 2024-07-24 1:12PM EDT | 2024-08-23 | 46.95 | 34.00 | 35.00 | 0.00 | - | 20 | 40 | 22.90% |
| RUTW240830P02210000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 42.29 | 38.40 | 39.50 | -10.38 | -19.71% | 22 | 229 | 22.21% |
| RUT240920P02210000 | 2024-07-26 3:19PM EDT | 2024-09-20 | 52.93 | 49.80 | 50.50 | -13.27 | -20.05% | 8 | 1,610 | 20.86% |
| RUT241018P02210000 | 2024-07-25 10:26AM EDT | 2024-10-18 | 79.79 | 62.20 | 63.30 | 0.00 | - | 1 | 29 | 20.13% |
| RUTW241031P02210000 | 2024-07-24 3:28PM EDT | 2024-10-31 | 88.71 | 66.70 | 68.30 | 0.00 | - | 1 | 7 | 19.85% |
| RUT250321P02210000 | 2024-07-24 3:16PM EDT | 2025-03-21 | 124.01 | 105.50 | 107.70 | 0.00 | - | 50 | 25 | 18.25% |
