La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 275,25 +2 052,57 (+3,93 %)
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:2700.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02700000 | 2024-09-09 10:12AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 718 | 51.76% |
| RUTW240930C02700000 | 2024-09-10 10:43AM EDT | 2024-09-30 | 0.10 | 0.20 | 0.45 | 0.00 | - | 10 | 264 | 39.82% |
| RUT241018C02700000 | 2024-09-13 1:34PM EDT | 2024-10-18 | 0.96 | 0.95 | 1.35 | +0.36 | +60.00% | 3 | 108 | 31.96% |
| RUTW241031C02700000 | 2024-08-20 10:12AM EDT | 2024-10-31 | 1.96 | 1.40 | 2.00 | 0.00 | - | 20 | 180 | 28.93% |
| RUT241115C02700000 | 2024-09-13 10:44AM EDT | 2024-11-15 | 2.55 | 2.85 | 3.40 | +0.98 | +62.42% | 1 | 35 | 27.53% |
| RUTW241129C02700000 | 2024-09-11 1:45PM EDT | 2024-11-29 | 1.82 | 3.50 | 4.50 | 0.00 | - | 1 | 7 | 26.19% |
| RUT241220C02700000 | 2024-09-13 3:03PM EDT | 2024-12-20 | 5.55 | 5.80 | 6.50 | +2.15 | +63.24% | 1 | 624 | 24.92% |
| RUTW241231C02700000 | 2024-09-13 1:55PM EDT | 2024-12-31 | 6.55 | 6.30 | 7.70 | +1.55 | +31.00% | 2 | 106 | 24.47% |
| RUTW250131C02700000 | 2024-08-27 10:40AM EDT | 2025-01-31 | 13.30 | 10.10 | 11.30 | 0.00 | - | 1 | 19 | 23.51% |
| RUT250321C02700000 | 2024-09-13 2:37PM EDT | 2025-03-21 | 16.10 | 16.40 | 17.80 | -2.74 | -14.54% | 4 | 81 | 22.66% |
| RUTW250331C02700000 | 2024-08-15 11:40AM EDT | 2025-03-31 | 16.93 | 17.50 | 19.10 | 0.00 | - | 1 | 15 | 22.50% |
| RUT250620C02700000 | 2024-09-12 10:40AM EDT | 2025-06-20 | 21.40 | 29.60 | 31.60 | 0.00 | - | 1 | 1,883 | 21.97% |
| RUTW250630C02700000 | 2024-07-31 11:04AM EDT | 2025-06-30 | 63.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUT251219C02700000 | 2024-09-06 12:31PM EDT | 2025-12-19 | 43.65 | 56.80 | 65.00 | 0.00 | - | 6 | 331 | 22.04% |
| RUT260618C02700000 | 2024-09-05 11:14AM EDT | 2026-06-18 | 79.23 | 87.00 | 97.00 | 0.00 | - | - | 1 | 22.11% |
| RUT261218C02700000 | 2024-08-06 9:30AM EDT | 2026-12-18 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02700000 | 2024-07-15 11:07AM EDT | 2024-09-20 | 490.48 | 600.90 | 605.10 | 0.00 | - | 5 | 6 | 200.54% |
| RUTW240930P02700000 | 2024-08-05 9:39AM EDT | 2024-09-30 | 690.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT241220P02700000 | 2024-08-27 1:33PM EDT | 2024-12-20 | 469.00 | 490.30 | 493.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250620P02700000 | 2024-09-13 2:29PM EDT | 2025-06-20 | 484.14 | 473.50 | 478.30 | -38.61 | -7.39% | 4 | 15 | 0.00% |
| RUT251219P02700000 | 2024-07-24 10:30AM EDT | 2025-12-19 | 429.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
