La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 237,00 -2,72 (-0,01 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C01000000 | 2021-12-20 12:03PM EDT | 1,000.00 | 1,110.00 | 1,077.00 | 1,101.00 | 0.00 | - | 7 | 10 | 103.60% |
| RUT231215C01050000 | 2021-11-10 7:48AM EDT | 1,050.00 | 1,235.50 | 1,151.50 | 1,175.50 | 0.00 | - | - | 5 | 123.35% |
| RUT231215C01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 652.76 | 695.00 | 719.00 | 0.00 | - | 11 | 14 | 38.77% |
| RUT231215C01150000 | 2022-06-21 9:53AM EDT | 1,150.00 | 611.51 | 653.00 | 677.00 | 0.00 | - | 11 | 14 | 37.91% |
| RUT231215C01200000 | 2021-11-10 4:16PM EDT | 1,200.00 | 1,203.46 | 1,018.00 | 1,042.00 | 0.00 | - | - | 0 | 107.45% |
| RUT231215C01450000 | 2021-11-10 7:48AM EDT | 1,450.00 | 727.50 | 805.50 | 829.50 | 0.00 | - | - | 1 | 87.31% |
| RUT231215C01500000 | 2021-11-08 1:35PM EDT | 1,500.00 | 994.37 | 765.00 | 789.00 | 0.00 | - | 4 | 379 | 84.00% |
| RUT231215C01550000 | 2021-11-10 7:48AM EDT | 1,550.00 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 80.84% |
| RUT231215C01600000 | 2022-06-22 10:06AM EDT | 1,600.00 | 274.50 | 315.00 | 339.00 | 0.00 | - | 6 | 760 | 30.53% |
| RUT231215C01700000 | 2022-05-19 2:37PM EDT | 1,700.00 | 300.30 | 204.00 | 228.00 | 0.00 | - | 196 | 644 | 23.10% |
| RUT231215C01750000 | 2022-05-12 11:43AM EDT | 1,750.00 | 232.57 | 270.50 | 294.50 | 0.00 | - | 100 | 100 | 33.88% |
| RUT231215C01800000 | 2022-06-24 12:03PM EDT | 1,800.00 | 211.45 | 200.10 | 223.50 | -397.63 | -65.28% | 200 | 1 | 27.94% |
| RUT231215C01900000 | 2022-06-09 1:26PM EDT | 1,900.00 | 239.50 | 155.00 | 171.00 | 0.00 | - | 73 | 215 | 26.24% |
| RUT231215C01950000 | 2021-11-10 7:48AM EDT | 1,950.00 | 430.18 | 436.00 | 460.00 | 0.00 | - | 2 | 0 | 60.86% |
| RUT231215C02000000 | 2022-06-22 9:45AM EDT | 2,000.00 | 99.50 | 114.50 | 130.50 | 0.00 | - | 1 | 272 | 25.21% |
| RUT231215C02050000 | 2022-06-08 3:07PM EDT | 2,050.00 | 169.50 | 100.10 | 116.10 | 0.00 | - | 8 | 225 | 25.12% |
| RUT231215C02100000 | 2022-06-14 9:44AM EDT | 2,100.00 | 89.90 | 85.50 | 95.50 | 0.00 | - | 1 | 1,125 | 24.07% |
| RUT231215C02150000 | 2022-04-27 2:14PM EDT | 2,150.00 | 148.53 | 125.50 | 141.50 | 0.00 | - | 1 | 82 | 31.35% |
| RUT231215C02200000 | 2022-04-22 2:59PM EDT | 2,200.00 | 155.47 | 71.00 | 81.00 | 0.00 | - | 227 | 1,477 | 24.93% |
| RUT231215C02250000 | 2022-05-17 2:17PM EDT | 2,250.00 | 79.70 | 32.50 | 42.50 | 0.00 | - | 1 | 9 | 20.37% |
| RUT231215C02300000 | 2021-12-17 3:03PM EDT | 2,300.00 | 240.00 | 166.00 | 182.00 | 0.00 | - | 1 | 194 | 40.51% |
| RUT231215C02350000 | 2022-05-09 3:01PM EDT | 2,350.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215C02400000 | 2022-06-16 10:44AM EDT | 2,400.00 | 25.00 | 26.50 | 36.50 | 0.00 | - | 2 | 44 | 22.47% |
| RUT231215C02450000 | 2022-02-24 11:00AM EDT | 2,450.00 | 75.90 | 107.50 | 123.50 | 0.00 | - | 1 | 7 | 36.76% |
| RUT231215C02500000 | 2022-06-17 3:11PM EDT | 2,500.00 | 17.49 | 17.00 | 27.00 | 0.00 | - | 1 | 1,402 | 22.38% |
| RUT231215C02550000 | 2022-06-17 3:11PM EDT | 2,550.00 | 14.74 | 13.00 | 23.00 | 0.00 | - | 1 | 237 | 22.30% |
| RUT231215C02600000 | 2022-05-20 2:55PM EDT | 2,600.00 | 19.43 | 6.50 | 16.50 | 0.00 | - | 2 | 5 | 21.36% |
| RUT231215C02650000 | 2021-11-10 7:48AM EDT | 2,650.00 | 184.50 | 118.00 | 134.00 | 0.00 | - | 1 | 3 | 42.40% |
| RUT231215C02700000 | 2022-05-20 2:55PM EDT | 2,700.00 | 14.23 | 4.90 | 14.00 | 0.00 | - | 2 | 10 | 22.07% |
| RUT231215C02750000 | 2022-03-03 4:03PM EDT | 2,750.00 | 45.20 | 49.00 | 59.00 | 0.00 | - | 1 | 10 | 32.97% |
| RUT231215C02800000 | 2022-01-05 10:48AM EDT | 2,800.00 | 98.50 | 26.20 | 34.10 | 0.00 | - | 2 | 39 | 28.89% |
| RUT231215C02850000 | 2022-03-03 4:03PM EDT | 2,850.00 | 33.60 | 35.00 | 45.00 | 0.00 | - | 1 | 11 | 31.96% |
| RUT231215C02900000 | 2022-04-14 10:05AM EDT | 2,900.00 | 26.59 | 4.40 | 12.90 | 0.00 | - | 3 | 16 | 24.39% |
| RUT231215C02950000 | 2022-01-05 10:30AM EDT | 2,950.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUT231215C03000000 | 2022-01-18 11:48AM EDT | 3,000.00 | 34.95 | 20.20 | 29.30 | 0.00 | - | 10 | 30 | 30.62% |
| RUT231215C03050000 | 2022-01-05 10:48AM EDT | 3,050.00 | 52.90 | 11.70 | 18.70 | 0.00 | - | 4 | 8 | 28.28% |
| RUT231215C03100000 | 2022-03-11 3:54PM EDT | 3,100.00 | 16.08 | 8.00 | 18.00 | 0.00 | - | 1 | 2 | 28.67% |
| RUT231215C03150000 | 2022-03-11 3:54PM EDT | 3,150.00 | 13.86 | 6.50 | 16.50 | 0.00 | - | 1 | 5 | 28.76% |
| RUT231215C03200000 | 2022-01-18 11:48AM EDT | 3,200.00 | 20.80 | 10.60 | 19.30 | 0.00 | - | 10 | 1 | 30.29% |
| RUT231215C03350000 | 2022-06-16 12:16PM EDT | 3,350.00 | 2.82 | 0.00 | 9.60 | 0.00 | - | 1 | 79 | 28.08% |
| RUT231215C03400000 | 2022-06-16 12:16PM EDT | 3,400.00 | 2.46 | 0.00 | 9.60 | 0.00 | - | 1 | 92 | 28.59% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P00400000 | 2022-05-23 1:25PM EDT | 400.00 | 3.81 | 0.00 | 5.60 | 0.00 | - | 3 | 0 | 56.04% |
| RUT231215P00500000 | 2022-01-03 2:53PM EDT | 500.00 | 5.50 | 0.00 | 10.00 | 0.00 | - | - | 5 | 52.24% |
| RUT231215P00600000 | 2022-05-23 1:25PM EDT | 600.00 | 9.13 | 2.00 | 9.90 | 0.00 | - | 2 | 0 | 50.80% |
| RUT231215P00800000 | 2022-06-16 9:33AM EDT | 800.00 | 16.80 | 9.50 | 19.50 | 0.00 | - | 1 | 2 | 44.33% |
| RUT231215P00900000 | 2022-06-09 10:03AM EDT | 900.00 | 19.00 | 16.50 | 26.50 | 0.00 | - | 1 | 259 | 41.67% |
| RUT231215P01000000 | 2022-05-19 1:56PM EDT | 1,000.00 | 31.40 | 31.50 | 41.50 | 0.00 | - | 6 | 210 | 41.20% |
| RUT231215P01050000 | 2022-06-21 9:53AM EDT | 1,050.00 | 37.72 | 29.00 | 39.00 | 0.00 | - | 11 | 15 | 37.66% |
| RUT231215P01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 42.92 | 34.00 | 44.00 | 0.00 | - | 11 | 16 | 36.40% |
| RUT231215P01150000 | 2022-06-15 3:12PM EDT | 1,150.00 | 46.00 | 40.00 | 49.50 | 0.00 | - | 1 | 12 | 35.16% |
| RUT231215P01200000 | 2022-06-24 1:30PM EDT | 1,200.00 | 51.00 | 46.00 | 56.00 | -4.71 | -8.45% | 2 | 254 | 34.06% |
| RUT231215P01250000 | 2022-02-04 12:47PM EDT | 1,250.00 | 56.00 | 53.00 | 63.00 | 0.00 | - | 5 | 66 | 32.96% |
| RUT231215P01300000 | 2022-06-15 9:30AM EDT | 1,300.00 | 72.21 | 60.50 | 70.50 | 0.00 | - | 1 | 117 | 31.83% |
| RUT231215P01350000 | 2021-11-10 7:48AM EDT | 1,350.00 | 57.56 | 59.00 | 69.00 | 0.00 | - | 1 | 22 | 28.98% |
| RUT231215P01400000 | 2022-06-09 1:26PM EDT | 1,400.00 | 70.07 | 78.50 | 88.50 | 0.00 | - | 230 | 248 | 29.76% |
| RUT231215P01450000 | 2022-05-13 10:13AM EDT | 1,450.00 | 103.62 | 89.50 | 99.00 | 0.00 | - | 1,000 | 3,125 | 28.77% |
| RUT231215P01500000 | 2022-06-16 2:53PM EDT | 1,500.00 | 135.00 | 100.10 | 116.10 | 0.00 | - | 20 | 2,992 | 28.59% |
| RUT231215P01550000 | 2022-04-26 3:50PM EDT | 1,550.00 | 108.25 | 106.50 | 122.50 | 0.00 | - | 1 | 504 | 26.72% |
| RUT231215P01600000 | 2022-06-14 10:12AM EDT | 1,600.00 | 149.00 | 125.50 | 141.50 | 0.00 | - | 6 | 2,651 | 26.43% |
| RUT231215P01650000 | 2022-05-31 11:10AM EDT | 1,650.00 | 134.00 | 141.50 | 157.50 | 0.00 | - | 945 | 2,650 | 25.55% |
| RUT231215P01700000 | 2022-06-23 11:37AM EDT | 1,700.00 | 189.66 | 159.50 | 175.50 | 0.00 | - | 300 | 2,647 | 24.74% |
| RUT231215P01750000 | 2022-06-22 10:08AM EDT | 1,750.00 | 218.50 | 178.50 | 194.50 | 0.00 | - | 10 | 295 | 23.86% |
| RUT231215P01800000 | 2022-06-24 12:03PM EDT | 1,800.00 | 207.55 | 199.50 | 215.50 | -36.15 | -14.83% | 200 | 307 | 23.01% |
| RUT231215P01850000 | 2022-06-07 11:01AM EDT | 1,850.00 | 185.60 | 218.00 | 242.00 | 0.00 | - | 9 | 31 | 22.59% |
| RUT231215P01900000 | 2022-06-09 1:18PM EDT | 1,900.00 | 211.09 | 242.00 | 266.00 | 0.00 | - | 73 | 2,737 | 21.66% |
| RUT231215P01950000 | 2021-11-10 7:48AM EDT | 1,950.00 | 179.00 | 189.00 | 205.00 | 0.00 | - | 6 | 21 | 9.16% |
| RUT231215P02000000 | 2022-05-02 11:25AM EDT | 2,000.00 | 270.98 | 274.90 | 282.90 | 0.00 | - | 50 | 1,477 | 14.83% |
| RUT231215P02050000 | 2022-06-08 3:22PM EDT | 2,050.00 | 280.70 | 326.50 | 350.50 | 0.00 | - | 8 | 465 | 18.76% |
| RUT231215P02100000 | 2022-06-14 3:29PM EDT | 2,100.00 | 406.17 | 358.50 | 382.50 | 0.00 | - | 1 | 1,173 | 17.63% |
| RUT231215P02150000 | 2022-06-14 3:29PM EDT | 2,150.00 | 441.17 | 392.00 | 416.00 | 0.00 | - | 1 | 175 | 16.24% |
| RUT231215P02200000 | 2022-06-17 10:11AM EDT | 2,200.00 | 499.74 | 427.50 | 451.50 | 0.00 | - | 1 | 1,465 | 14.50% |
| RUT231215P02250000 | 2021-11-23 4:51PM EDT | 2,250.00 | 276.06 | 291.50 | 315.50 | 0.00 | - | 7 | 134 | 0.00% |
| RUT231215P02300000 | 2021-11-24 3:06PM EDT | 2,300.00 | 290.00 | 317.50 | 341.50 | 0.00 | - | 50 | 221 | 0.00% |
| RUT231215P02350000 | 2021-11-18 1:31PM EDT | 2,350.00 | 305.75 | 381.50 | 405.50 | 0.00 | - | 1 | 14 | 0.00% |
| RUT231215P02400000 | 2022-06-21 11:26AM EDT | 2,400.00 | 632.48 | 584.50 | 608.50 | 0.00 | - | 5 | 8 | 0.00% |
| RUT231215P02450000 | 2022-05-17 2:19PM EDT | 2,450.00 | 588.78 | 713.00 | 737.00 | 0.00 | - | 1 | 2 | 26.44% |
| RUT231215P02500000 | 2021-11-10 7:48AM EDT | 2,500.00 | 425.20 | 446.50 | 470.50 | 0.00 | - | - | 2 | 0.00% |
| RUT231215P02550000 | 2022-05-17 2:19PM EDT | 2,550.00 | 671.58 | 802.50 | 826.50 | 0.00 | - | 1 | 1 | 26.48% |
| RUT231215P02600000 | 2021-11-10 7:48AM EDT | 2,600.00 | 558.00 | 512.00 | 536.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P02800000 | 2022-06-24 10:12AM EDT | 2,800.00 | 957.50 | 940.50 | 964.50 | -34.04 | -3.43% | 2 | 5 | 0.00% |
| RUT231215P02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 692.10 | 697.00 | 721.00 | 0.00 | - | - | 6 | 0.00% |
| RUT231215P02900000 | 2021-11-10 7:48AM EDT | 2,900.00 | 808.50 | 737.00 | 761.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT231215P03000000 | 2022-06-24 10:12AM EDT | 3,000.00 | 1,142.89 | 1,127.00 | 1,151.00 | +302.89 | +36.06% | 2 | 2 | 0.00% |
| RUT231215P03250000 | 2021-11-10 7:48AM EDT | 3,250.00 | 1,053.00 | 1,040.00 | 1,064.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P03400000 | 2021-11-10 7:48AM EDT | 3,400.00 | 1,227.00 | 1,178.00 | 1,202.00 | 0.00 | - | - | 1 | 0.00% |
