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
62 512,80 +801,45 (+1,30 %)
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:2330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02330000 | 2024-07-26 1:46PM EDT | 2024-07-29 | 0.45 | 0.40 | 0.60 | -0.78 | -63.41% | 44 | 37 | 18.95% |
| RUTW240730C02330000 | 2024-07-24 2:37PM EDT | 2024-07-30 | 2.24 | 1.85 | 2.20 | 0.00 | - | 10 | 6 | 21.77% |
| RUTW240731C02330000 | 2024-07-26 12:08PM EDT | 2024-07-31 | 6.03 | 6.00 | 6.60 | -1.69 | -21.89% | 29 | 164 | 27.20% |
| RUTW240801C02330000 | 2024-07-26 10:53AM EDT | 2024-08-01 | 8.55 | 8.40 | 9.00 | -0.22 | -2.51% | 5 | 14 | 27.90% |
| RUTW240802C02330000 | 2024-07-26 10:23AM EDT | 2024-08-02 | 11.80 | 11.70 | 12.40 | +0.02 | +0.17% | 6 | 45 | 29.52% |
| RUTW240805C02330000 | 2024-07-24 3:29PM EDT | 2024-08-05 | 7.27 | 13.60 | 14.30 | 0.00 | - | 17 | 17 | 26.32% |
| RUTW240806C02330000 | 2024-07-22 11:43AM EDT | 2024-08-06 | 5.30 | 15.20 | 15.90 | 0.00 | - | - | 6 | 26.37% |
| RUTW240809C02330000 | 2024-07-26 10:58AM EDT | 2024-08-09 | 17.82 | 19.90 | 20.60 | -0.92 | -4.91% | 2 | 39 | 26.56% |
| RUT240816C02330000 | 2024-07-26 9:38AM EDT | 2024-08-16 | 33.02 | 27.20 | 28.00 | +11.12 | +50.78% | 5 | 278 | 25.58% |
| RUTW240823C02330000 | 2024-07-25 10:46AM EDT | 2024-08-23 | 27.23 | 34.70 | 35.80 | 0.00 | - | 2 | 65 | 25.58% |
| RUTW240830C02330000 | 2024-07-25 12:48PM EDT | 2024-08-30 | 41.14 | 41.00 | 42.10 | 0.00 | - | 15 | 99 | 25.30% |
| RUT240920C02330000 | 2024-07-25 1:51PM EDT | 2024-09-20 | 62.68 | 56.20 | 56.90 | +9.88 | +18.71% | 1 | 372 | 24.39% |
| RUTW241031C02330000 | 2024-07-16 10:00AM EDT | 2024-10-31 | 68.60 | 82.00 | 84.40 | 0.00 | - | 2 | 22 | 24.60% |
| RUTW241231C02330000 | 2024-07-16 3:18PM EDT | 2024-12-31 | 115.62 | 116.80 | 119.30 | 0.00 | - | 51 | 67 | 25.21% |
| RUT250321C02330000 | 2024-07-17 12:01PM EDT | 2025-03-21 | 144.70 | 151.40 | 153.90 | 0.00 | - | - | 5 | 25.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816P02330000 | 2024-07-17 10:01AM EDT | 2024-08-16 | 93.47 | 88.60 | 90.40 | 0.00 | - | - | 10 | 21.62% |
| RUTW240830P02330000 | 2024-07-16 12:50PM EDT | 2024-08-30 | 111.61 | 97.40 | 99.60 | 0.00 | - | - | 1 | 20.49% |
