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
62 661,32 +1 058,90 (+1,72 %)
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:2280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02280000 | 2024-07-26 3:58PM EDT | 2024-07-29 | 6.41 | 6.80 | 7.50 | +0.08 | +1.26% | 62 | 0 | 18.84% |
| RUTW240730C02280000 | 2024-07-26 3:50PM EDT | 2024-07-30 | 13.02 | 11.80 | 12.60 | -1.43 | -9.90% | 41 | 31 | 22.24% |
| RUTW240731C02280000 | 2024-07-26 3:03PM EDT | 2024-07-31 | 17.87 | 19.60 | 20.30 | +1.75 | +10.86% | 19 | 0 | 27.54% |
| RUTW240801C02280000 | 2024-07-24 3:02PM EDT | 2024-08-01 | 12.70 | 22.80 | 24.10 | 0.00 | - | 1 | 0 | 28.52% |
| RUTW240802C02280000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 27.80 | 27.50 | 28.40 | +6.03 | +27.70% | 424 | 54 | 29.92% |
| RUTW240805C02280000 | 2024-07-22 2:07PM EDT | 2024-08-05 | 13.12 | 29.70 | 30.70 | 0.00 | - | - | 1 | 26.60% |
| RUTW240809C02280000 | 2024-07-26 9:58AM EDT | 2024-08-09 | 38.54 | 37.50 | 38.60 | -1.48 | -3.70% | 5 | 74 | 27.01% |
| RUT240816C02280000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 46.40 | 46.20 | 47.00 | +5.99 | +14.82% | 8 | 209 | 25.97% |
| RUTW240823C02280000 | 2024-07-26 10:15AM EDT | 2024-08-23 | 56.09 | 54.30 | 55.90 | +5.01 | +9.81% | 127 | 196 | 26.07% |
| RUTW240830C02280000 | 2024-07-26 9:56AM EDT | 2024-08-30 | 67.40 | 61.10 | 62.50 | +6.95 | +11.50% | 4 | 261 | 25.69% |
| RUT240920C02280000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 77.56 | 78.00 | 79.10 | -0.20 | -0.26% | 176 | 620 | 25.01% |
| RUTW241031C02280000 | 2024-07-24 3:50PM EDT | 2024-10-31 | 78.30 | 105.10 | 107.50 | 0.00 | - | 1 | 8 | 25.12% |
| RUTW241129C02280000 | 2024-07-17 10:03AM EDT | 2024-11-29 | 136.50 | 119.70 | 136.70 | 0.00 | - | - | 6 | 27.55% |
| RUT250321C02280000 | 2024-07-26 11:49AM EDT | 2025-03-21 | 169.10 | 176.30 | 179.00 | +34.10 | +25.26% | 15 | 30 | 25.86% |
| RUTW250630C02280000 | 2024-07-25 9:31AM EDT | 2025-06-30 | 181.30 | 187.80 | 287.80 | 0.00 | - | 1 | 2 | 34.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802P02280000 | 2024-07-26 12:50PM EDT | 2024-08-02 | 51.80 | 42.40 | 44.30 | -5.31 | -9.30% | 2 | 9 | 26.63% |
| RUTW240805P02280000 | 2024-07-26 9:57AM EDT | 2024-08-05 | 46.97 | 44.50 | 46.30 | -18.11 | -27.83% | - | - | 23.65% |
| RUTW240809P02280000 | 2024-07-17 12:43PM EDT | 2024-08-09 | 69.00 | 50.90 | 52.50 | 0.00 | - | - | 11 | 23.56% |
| RUT240816P02280000 | 2024-07-26 12:50PM EDT | 2024-08-16 | 66.35 | 58.10 | 59.30 | -1.60 | -2.35% | 9 | 86 | 22.42% |
| RUTW240823P02280000 | 2024-07-25 2:41PM EDT | 2024-08-23 | 81.84 | 64.20 | 65.90 | 0.00 | - | 10 | 40 | 22.08% |
| RUTW240830P02280000 | 2024-07-25 2:36PM EDT | 2024-08-30 | 84.97 | 68.50 | 70.20 | 0.00 | - | 1 | 33 | 21.30% |
| RUTW240906P02280000 | 2024-07-25 3:59PM EDT | 2024-09-06 | 76.12 | 72.10 | 73.30 | -20.23 | -21.00% | - | - | 20.46% |
| RUT240920P02280000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 82.81 | 79.80 | 80.70 | -3.45 | -4.00% | 274 | 354 | 19.83% |
| RUTW241031P02280000 | 2024-07-25 11:19AM EDT | 2024-10-31 | 110.30 | 96.00 | 98.40 | 0.00 | - | - | - | 18.88% |
| RUT250321P02280000 | 2024-05-20 11:18AM EDT | 2025-03-21 | 195.79 | 239.70 | 242.20 | 0.00 | - | - | 4 | 31.84% |
