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
62 961,17 +1 150,39 (+1,86 %)
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:2240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02240000 | 2024-07-26 3:12PM EDT | 2024-07-29 | 25.97 | 27.20 | 29.30 | -5.86 | -18.41% | 75 | 18 | 21.45% |
| RUTW240730C02240000 | 2024-07-25 2:41PM EDT | 2024-07-30 | 26.22 | 31.40 | 33.70 | 0.00 | - | 17 | 26 | 23.67% |
| RUTW240731C02240000 | 2024-07-26 3:15PM EDT | 2024-07-31 | 37.87 | 39.00 | 41.30 | +10.36 | +37.66% | 17 | 67 | 28.76% |
| RUTW240801C02240000 | 2024-07-18 11:53AM EDT | 2024-08-01 | 36.30 | 42.90 | 44.50 | 0.00 | - | 9 | 9 | 29.12% |
| RUTW240802C02240000 | 2024-07-26 2:23PM EDT | 2024-08-02 | 45.48 | 47.10 | 49.40 | -5.27 | -10.38% | 7 | 308 | 31.00% |
| RUTW240805C02240000 | 2024-07-22 9:30AM EDT | 2024-08-05 | 24.53 | 49.40 | 51.70 | 0.00 | - | 2 | 2 | 27.52% |
| RUTW240806C02240000 | 2024-07-24 3:54PM EDT | 2024-08-06 | 27.18 | 51.80 | 53.70 | 0.00 | - | 5 | 161 | 27.54% |
| RUTW240807C02240000 | 2024-07-24 12:41PM EDT | 2024-08-07 | 44.94 | 53.70 | 55.60 | 0.00 | - | 5 | 15 | 27.56% |
| RUTW240808C02240000 | 2024-07-25 2:06PM EDT | 2024-08-08 | 49.70 | 55.70 | 57.60 | 0.00 | - | - | - | 27.68% |
| RUTW240809C02240000 | 2024-07-26 11:43AM EDT | 2024-08-09 | 53.32 | 57.90 | 59.80 | -3.79 | -6.64% | 2 | 73 | 27.94% |
| RUT240816C02240000 | 2024-07-25 3:29PM EDT | 2024-08-16 | 59.50 | 66.50 | 67.90 | +1.45 | +2.50% | 1 | 490 | 26.62% |
| RUTW240823C02240000 | 2024-07-26 10:25AM EDT | 2024-08-23 | 74.75 | 74.70 | 77.00 | +6.40 | +9.36% | 5 | 42 | 26.74% |
| RUTW240830C02240000 | 2024-07-25 1:02PM EDT | 2024-08-30 | 82.67 | 82.00 | 84.00 | 0.00 | - | 3 | 159 | 26.46% |
| RUT240920C02240000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 99.92 | 99.00 | 100.40 | +11.91 | +13.53% | 2 | 719 | 25.61% |
| RUT241018C02240000 | 2024-07-24 11:17AM EDT | 2024-10-18 | 103.87 | 118.90 | 120.60 | 0.00 | - | 18 | 8 | 25.62% |
| RUTW241031C02240000 | 2024-07-25 11:46AM EDT | 2024-10-31 | 119.00 | 126.30 | 129.20 | 0.00 | - | 29 | 165 | 25.71% |
| RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2024-11-29 | 39.35 | 35.90 | 37.80 | 0.00 | - | - | 15 | 5.03% |
| RUTW241231C02240000 | 2024-07-05 12:27PM EDT | 2024-12-31 | 38.85 | 162.20 | 165.20 | 0.00 | - | 104 | 104 | 26.26% |
| RUT250321C02240000 | 2024-07-22 3:41PM EDT | 2025-03-21 | 171.00 | 198.10 | 201.10 | 0.00 | - | 2 | 43 | 26.38% |
| RUTW250331C02240000 | 2024-07-17 10:49AM EDT | 2025-03-31 | 193.00 | 200.80 | 204.80 | 0.00 | - | - | 1 | 26.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02240000 | 2024-07-26 3:58PM EDT | 2024-07-29 | 6.19 | 5.20 | 5.70 | -9.20 | -59.78% | 19 | 13 | 16.48% |
| RUTW240730P02240000 | 2024-07-26 3:56PM EDT | 2024-07-30 | 11.21 | 9.30 | 10.00 | -37.66 | -77.06% | 1 | 3 | 19.49% |
| RUTW240731P02240000 | 2024-07-25 1:49PM EDT | 2024-07-31 | 27.75 | 16.30 | 17.20 | -2.09 | -7.00% | 4 | 52 | 24.76% |
| RUTW240801P02240000 | 2024-07-23 1:35PM EDT | 2024-08-01 | 34.83 | 19.60 | 20.40 | 0.00 | - | - | 1 | 25.50% |
| RUTW240802P02240000 | 2024-07-26 3:28PM EDT | 2024-08-02 | 25.93 | 23.20 | 23.90 | -20.19 | -43.78% | 21 | 21 | 26.52% |
| RUTW240805P02240000 | 2024-07-24 9:45AM EDT | 2024-08-05 | 35.52 | 25.40 | 26.20 | 0.00 | - | 1 | 1 | 23.78% |
| RUTW240806P02240000 | 2024-07-25 11:26AM EDT | 2024-08-06 | 43.73 | 27.10 | 27.90 | 0.00 | - | 4 | 5 | 23.80% |
| RUTW240807P02240000 | 2024-07-25 11:25AM EDT | 2024-08-07 | 44.44 | 28.50 | 29.60 | 0.00 | - | - | - | 23.85% |
| RUTW240809P02240000 | 2024-07-25 1:24PM EDT | 2024-08-09 | 42.50 | 31.70 | 32.40 | 0.00 | - | 2 | 25 | 23.71% |
| RUT240816P02240000 | 2024-07-26 2:31PM EDT | 2024-08-16 | 40.17 | 38.90 | 39.70 | -12.89 | -24.29% | 37 | 97 | 22.80% |
| RUTW240823P02240000 | 2024-07-24 3:48PM EDT | 2024-08-23 | 76.46 | 45.50 | 46.50 | 0.00 | - | 3 | 21 | 22.52% |
| RUTW240830P02240000 | 2024-07-26 3:18PM EDT | 2024-08-30 | 50.97 | 49.90 | 51.00 | -19.17 | -27.33% | 9 | 133 | 21.78% |
| RUT240920P02240000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 63.93 | 61.40 | 62.20 | -15.67 | -19.69% | 154 | 405 | 20.43% |
| RUT241018P02240000 | 2024-07-26 2:17PM EDT | 2024-10-18 | 77.92 | 73.90 | 74.90 | -23.25 | -22.98% | 1 | 33 | 19.65% |
| RUTW241031P02240000 | 2024-07-18 11:18AM EDT | 2024-10-31 | 84.72 | 78.40 | 80.10 | 0.00 | - | 4 | 4 | 19.42% |
| RUTW241231P02240000 | 2024-07-18 10:06AM EDT | 2024-12-31 | 94.80 | 100.20 | 102.50 | 0.00 | - | 4 | 4 | 19.03% |
| RUT250321P02240000 | 2024-05-22 12:47PM EDT | 2025-03-21 | 175.90 | 216.00 | 218.40 | 0.00 | - | 5 | 9 | 31.59% |
| RUTW250331P02240000 | 2024-07-12 10:15AM EDT | 2025-03-31 | 145.61 | 117.90 | 121.80 | 0.00 | - | - | 0 | 17.81% |
