La bourse ferme dans 6 h 57 min
CAC 40
7 458,84 +23,77 (+0,32 %) Euro Stoxx 50
4 830,35 +16,27 (+0,34 %) Dow Jones
41 096,77 +235,06 (+0,58 %) EUR/USD
1,1095 +0,0018 (+0,17 %) Gold future
2 596,30 +15,70 (+0,61 %) Bitcoin EUR
52 343,21 -230,69 (-0,44 %)
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:2400.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C02400000 | 2024-09-09 9:53AM EDT | 2024-09-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW240919C02400000 | 2024-09-06 9:59AM EDT | 2024-09-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT240920C02400000 | 2024-09-12 1:55PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUTW240927C02400000 | 2024-09-11 11:08AM EDT | 2024-09-27 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RUTW240930C02400000 | 2024-09-11 3:15PM EDT | 2024-09-30 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW241004C02400000 | 2024-09-11 10:56AM EDT | 2024-10-04 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW241011C02400000 | 2024-09-12 3:39PM EDT | 2024-10-11 | 2.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| RUT241018C02400000 | 2024-09-11 3:45PM EDT | 2024-10-18 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW241031C02400000 | 2024-09-11 2:51PM EDT | 2024-10-31 | 3.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RUT241115C02400000 | 2024-09-12 3:18PM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| RUTW241129C02400000 | 2024-09-10 11:50AM EDT | 2024-11-29 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT241220C02400000 | 2024-09-12 3:37PM EDT | 2024-12-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| RUTW241231C02400000 | 2024-09-12 11:43AM EDT | 2024-12-31 | 24.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW250131C02400000 | 2024-09-10 3:50PM EDT | 2025-01-31 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW250228C02400000 | 2024-09-06 10:33AM EDT | 2025-02-28 | 39.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT250321C02400000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 40.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW250331C02400000 | 2024-09-04 1:39PM EDT | 2025-03-31 | 59.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT250620C02400000 | 2024-09-11 9:40AM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT251219C02400000 | 2024-08-08 11:08AM EDT | 2025-12-19 | 117.42 | 0.00 | 0.00 | 0.00 | - | 250 | 419 | 1.56% |
| RUT260618C02400000 | 2024-08-12 11:30AM EDT | 2026-06-18 | 141.14 | 138.00 | 154.00 | 0.00 | - | - | 2 | 22.41% |
| RUT261218C02400000 | 2024-08-02 9:30AM EDT | 2026-12-18 | 215.82 | 237.00 | 261.00 | 0.00 | - | 1 | 58 | 28.25% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02400000 | 2024-08-28 12:51PM EDT | 2024-09-20 | 203.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930P02400000 | 2024-09-04 2:37PM EDT | 2024-09-30 | 251.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241018P02400000 | 2024-08-01 10:20AM EDT | 2024-10-18 | 187.32 | 177.10 | 193.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW241031P02400000 | 2024-08-08 12:40PM EDT | 2024-10-31 | 323.10 | 295.40 | 301.20 | 0.00 | - | 1 | 3 | 36.51% |
| RUT241115P02400000 | 2024-08-23 3:11PM EDT | 2024-11-15 | 194.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| RUTW241129P02400000 | 2024-08-20 10:17AM EDT | 2024-11-29 | 245.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02400000 | 2024-09-09 9:39AM EDT | 2024-12-20 | 290.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02400000 | 2024-08-26 3:00PM EDT | 2024-12-31 | 193.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250131P02400000 | 2024-08-30 11:07AM EDT | 2025-01-31 | 206.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321P02400000 | 2024-08-29 11:13AM EDT | 2025-03-21 | 216.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT250620P02400000 | 2024-07-24 3:39PM EDT | 2025-06-20 | 234.71 | 219.50 | 224.70 | 0.00 | - | 30 | 31 | 0.00% |
| RUTW250630P02400000 | 2024-07-16 10:45AM EDT | 2025-06-30 | 216.69 | 269.90 | 278.10 | 0.00 | - | 2 | 2 | 9.77% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2025-12-19 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 16.24% |
