Marchés français ouverture 7 h 21 min
Dow Jones
35 416,98 +83,51 (+0,24 %) Nasdaq
14 281,76 +40,73 (+0,29 %) Nikkei 225
33 283,64 -124,75 (-0,37 %) EUR/USD
1,1006 +0,0007 (+0,07 %) HANG SENG
17 354,14 -170,92 (-0,98 %) Bitcoin EUR
34 413,65 +527,49 (+1,56 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
Options d’achatpour29 février 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240229C01700000 | 2023-11-28 10:17AM EST | 1,700.00 | 137.36 | 137.10 | 140.30 | +67.96 | +97.93% | 1 | 6 | 24.48% |
| RUTW240229C01730000 | 2023-10-27 1:16PM EST | 1,730.00 | 50.00 | 125.20 | 129.00 | 0.00 | - | 2 | 0 | 26.60% |
| RUTW240229C01750000 | 2023-11-08 9:59AM EST | 1,750.00 | 73.33 | 100.50 | 103.30 | 0.00 | - | 1 | 3 | 22.46% |
| RUTW240229C01770000 | 2023-10-19 2:52PM EST | 1,770.00 | 66.67 | 96.10 | 98.70 | 0.00 | - | - | 1 | 24.21% |
| RUTW240229C01780000 | 2023-11-15 12:02PM EST | 1,780.00 | 105.50 | 81.10 | 83.60 | 0.00 | - | - | 1 | 21.42% |
| RUTW240229C01790000 | 2023-11-28 11:36AM EST | 1,790.00 | 83.00 | 75.20 | 77.60 | -7.50 | -8.29% | 1 | 5 | 21.12% |
| RUTW240229C01800000 | 2023-11-17 2:20PM EST | 1,800.00 | 79.73 | 69.50 | 71.80 | 0.00 | - | 2 | 10 | 20.83% |
| RUTW240229C01810000 | 2023-11-20 1:57PM EST | 1,810.00 | 80.15 | 64.10 | 66.30 | 0.00 | - | 3 | 4 | 20.56% |
| RUTW240229C01820000 | 2023-11-20 10:54AM EST | 1,820.00 | 74.28 | 58.90 | 61.10 | 0.00 | - | 7 | 8 | 20.32% |
| RUTW240229C01850000 | 2023-11-22 2:37PM EST | 1,850.00 | 46.80 | 45.10 | 46.60 | 0.00 | - | 4 | 6 | 19.52% |
| RUTW240229C01860000 | 2023-11-24 9:48AM EST | 1,860.00 | 46.40 | 41.00 | 42.70 | 0.00 | - | 1 | 6 | 19.40% |
| RUTW240229C01870000 | 2023-11-15 3:07PM EST | 1,870.00 | 51.28 | 37.30 | 38.90 | 0.00 | - | 2 | 8 | 19.23% |
| RUTW240229C01880000 | 2023-11-22 1:44PM EST | 1,880.00 | 36.90 | 33.70 | 35.50 | 0.00 | - | 5 | 6 | 19.13% |
| RUTW240229C01900000 | 2023-11-15 10:20AM EST | 1,900.00 | 47.80 | 27.50 | 29.10 | 0.00 | - | 1 | 6 | 18.84% |
| RUTW240229C01910000 | 2023-10-02 9:18AM EST | 1,910.00 | 39.87 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 12.65% |
| RUTW240229C01920000 | 2023-10-31 2:52PM EST | 1,920.00 | 7.87 | 22.20 | 23.70 | 0.00 | - | 5 | 6 | 18.62% |
| RUTW240229C01930000 | 2023-11-09 1:01PM EST | 1,930.00 | 10.58 | 19.80 | 21.40 | 0.00 | - | 1 | 0 | 18.55% |
| RUTW240229C01940000 | 2023-11-15 11:01AM EST | 1,940.00 | 38.70 | 17.70 | 19.20 | 0.00 | - | - | 2 | 18.45% |
| RUTW240229C01950000 | 2023-11-15 10:37AM EST | 1,950.00 | 34.65 | 15.80 | 17.20 | 0.00 | - | 1 | 7 | 18.37% |
| RUTW240229C01960000 | 2023-11-02 8:51AM EST | 1,960.00 | 7.33 | 14.00 | 15.50 | 0.00 | - | 2 | 3 | 18.34% |
| RUTW240229C01970000 | 2023-11-17 2:54PM EST | 1,970.00 | 18.34 | 12.50 | 13.90 | 0.00 | - | 1 | 3 | 18.30% |
| RUTW240229C01990000 | 2023-11-17 3:51PM EST | 1,990.00 | 14.94 | 9.80 | 11.00 | 0.00 | - | 10 | 11 | 18.16% |
| RUTW240229C02000000 | 2023-11-24 9:51AM EST | 2,000.00 | 8.90 | 8.70 | 9.80 | -2.69 | -23.21% | 1 | 17 | 18.12% |
| RUTW240229C02020000 | 2023-11-09 10:31AM EST | 2,020.00 | 7.54 | 6.80 | 7.80 | +3.21 | +74.13% | 1 | 2 | 18.09% |
| RUTW240229C02030000 | 2023-11-27 2:00PM EST | 2,030.00 | 7.41 | 6.00 | 7.00 | 0.00 | - | 3 | 48 | 18.12% |
| RUTW240229C02040000 | 2023-11-15 11:21AM EST | 2,040.00 | 14.91 | 5.40 | 6.30 | 0.00 | - | 159 | 47 | 18.16% |
| RUTW240229C02070000 | 2023-11-03 9:30AM EST | 2,070.00 | 4.29 | 3.80 | 4.60 | -1.31 | -23.39% | 1 | 11 | 18.32% |
| RUTW240229C02080000 | 2023-11-06 10:04AM EST | 2,080.00 | 4.30 | 3.40 | 4.20 | 0.00 | - | - | 2 | 18.43% |
| RUTW240229C02100000 | 2023-11-21 1:36PM EST | 2,100.00 | 3.33 | 2.80 | 3.50 | 0.00 | - | 2 | 12 | 18.64% |
| RUTW240229C02120000 | 2023-11-14 1:46PM EST | 2,120.00 | 4.00 | 2.30 | 2.90 | 0.00 | - | - | 2 | 18.83% |
| RUTW240229C02140000 | 2023-10-05 2:06PM EST | 2,140.00 | 2.81 | 2.40 | 3.70 | 0.00 | - | 1 | 1 | 20.60% |
| RUTW240229C02160000 | 2023-09-28 2:13PM EST | 2,160.00 | 4.90 | 0.20 | 1.20 | 0.00 | - | 10 | 10 | 17.74% |
| RUTW240229C02200000 | 2023-11-16 11:27AM EST | 2,200.00 | 1.20 | 1.10 | 1.60 | 0.00 | - | 1 | 2 | 20.04% |
| RUTW240229C02220000 | 2023-09-28 11:15AM EST | 2,220.00 | 3.00 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 19.11% |
| RUTW240229C02300000 | 2023-09-29 9:00AM EST | 2,300.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 50 | 50 | 21.08% |
Options de ventepour29 février 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240229P01000000 | 2023-11-16 10:52AM EST | 1,000.00 | 1.20 | 0.20 | 0.90 | 0.00 | - | - | 7 | 48.32% |
| RUTW240229P01100000 | 2023-11-03 2:00PM EST | 1,100.00 | 1.97 | 0.55 | 1.30 | 0.00 | - | 25 | 25 | 43.08% |
| RUTW240229P01150000 | 2023-11-27 12:19PM EST | 1,150.00 | 1.25 | 0.80 | 1.55 | 0.00 | - | 40 | 43 | 40.52% |
| RUTW240229P01200000 | 2023-11-14 9:30AM EST | 1,200.00 | 2.10 | 1.10 | 1.90 | 0.00 | - | 1 | 1 | 38.16% |
| RUTW240229P01250000 | 2023-11-14 9:30AM EST | 1,250.00 | 2.75 | 1.50 | 2.35 | 0.00 | - | 1 | 3 | 35.88% |
| RUTW240229P01300000 | 2023-11-21 1:57PM EST | 1,300.00 | 2.92 | 2.00 | 2.90 | 0.00 | - | 2 | 34 | 33.62% |
| RUTW240229P01350000 | 2023-11-20 3:12PM EST | 1,350.00 | 3.72 | 2.60 | 3.30 | 0.00 | - | 1 | 68 | 30.91% |
| RUTW240229P01400000 | 2023-11-24 11:47AM EST | 1,400.00 | 4.13 | 3.40 | 4.10 | 0.00 | - | 5 | 7 | 28.68% |
| RUTW240229P01450000 | 2023-11-27 10:29AM EST | 1,450.00 | 5.30 | 4.50 | 5.30 | +0.08 | +1.53% | 1 | 33 | 26.65% |
| RUTW240229P01500000 | 2023-11-27 12:43PM EST | 1,500.00 | 6.43 | 6.00 | 6.90 | -0.17 | -2.58% | 2 | 27 | 24.62% |
| RUTW240229P01530000 | 2023-11-24 12:16PM EST | 1,530.00 | 8.10 | 7.30 | 8.30 | 0.00 | - | 17 | 16 | 23.53% |
| RUTW240229P01540000 | 2023-11-27 3:53PM EST | 1,540.00 | 8.25 | 7.80 | 8.70 | 0.00 | - | 1 | 17 | 23.07% |
| RUTW240229P01550000 | 2023-11-27 11:48AM EST | 1,550.00 | 9.00 | 8.30 | 9.20 | 0.00 | - | 1 | 17 | 22.67% |
| RUTW240229P01560000 | 2023-11-28 1:15PM EST | 1,560.00 | 10.00 | 8.90 | 9.90 | -9.80 | -49.49% | 1 | 6 | 22.37% |
| RUTW240229P01570000 | 2023-10-20 9:48AM EST | 1,570.00 | 42.78 | 12.20 | 13.20 | 0.00 | - | 2 | 2 | 23.54% |
| RUTW240229P01580000 | 2023-11-27 2:00PM EST | 1,580.00 | 10.97 | 10.20 | 11.20 | 0.00 | - | 3 | 26 | 21.61% |
| RUTW240229P01590000 | 2023-11-13 1:21PM EST | 1,590.00 | 25.87 | 11.00 | 12.00 | 0.00 | - | 1 | 1 | 21.28% |
| RUTW240229P01600000 | 2023-11-28 3:03PM EST | 1,600.00 | 12.40 | 11.80 | 12.80 | -0.07 | -0.56% | 3 | 349 | 20.91% |
| RUTW240229P01610000 | 2023-11-13 1:21PM EST | 1,610.00 | 29.78 | 12.70 | 13.80 | 0.00 | - | 1 | 13 | 20.62% |
| RUTW240229P01620000 | 2023-11-24 11:47AM EST | 1,620.00 | 14.60 | 13.70 | 14.80 | 0.00 | - | 5 | 5 | 20.28% |
| RUTW240229P01630000 | 2023-11-24 11:45AM EST | 1,630.00 | 15.67 | 14.70 | 15.90 | 0.00 | - | 11 | 19 | 19.96% |
| RUTW240229P01640000 | 2023-11-20 3:12PM EST | 1,640.00 | 17.73 | 15.90 | 17.00 | 0.00 | - | 1 | 2 | 19.60% |
| RUTW240229P01650000 | 2023-11-27 11:04AM EST | 1,650.00 | 17.83 | 17.20 | 18.30 | -0.30 | -1.65% | 1 | 13 | 19.28% |
| RUTW240229P01660000 | 2023-11-14 12:26PM EST | 1,660.00 | 26.04 | 18.50 | 19.70 | 0.00 | - | 1 | 5 | 18.97% |
| RUTW240229P01680000 | 2023-11-24 9:44AM EST | 1,680.00 | 23.00 | 21.70 | 23.00 | 0.00 | - | 1 | 7 | 18.39% |
| RUTW240229P01690000 | 2023-11-14 1:33PM EST | 1,690.00 | 30.00 | 23.40 | 24.80 | 0.00 | - | 1 | 13 | 18.09% |
| RUTW240229P01700000 | 2023-11-27 11:04AM EST | 1,700.00 | 24.86 | 25.30 | 26.90 | -1.43 | -5.44% | 1 | 4 | 17.84% |
| RUTW240229P01710000 | 2023-10-25 12:15PM EST | 1,710.00 | 97.18 | 25.90 | 28.20 | 0.00 | - | 1 | 0 | 17.27% |
| RUTW240229P01720000 | 2023-11-14 1:30PM EST | 1,720.00 | 29.20 | 29.70 | 31.30 | -8.25 | -22.03% | 1 | 4 | 17.23% |
| RUTW240229P01730000 | 2023-11-10 1:01PM EST | 1,730.00 | 71.70 | 32.20 | 33.80 | 0.00 | - | 11 | 19 | 16.94% |
| RUTW240229P01750000 | 2023-11-17 1:16PM EST | 1,750.00 | 42.63 | 37.70 | 39.40 | 0.00 | - | 10 | 15 | 16.36% |
| RUTW240229P01760000 | 2023-11-17 1:16PM EST | 1,760.00 | 45.78 | 40.80 | 42.50 | 0.00 | - | 10 | 15 | 16.06% |
| RUTW240229P01770000 | 2023-11-10 3:47PM EST | 1,770.00 | 89.11 | 44.20 | 45.90 | 0.00 | - | - | 4 | 15.78% |
| RUTW240229P01780000 | 2023-11-10 3:47PM EST | 1,780.00 | 94.78 | 47.80 | 49.50 | 0.00 | - | 4 | 15 | 15.49% |
| RUTW240229P01790000 | 2023-11-15 3:53PM EST | 1,790.00 | 56.30 | 51.60 | 53.40 | 0.00 | - | 1 | 3 | 15.20% |
| RUTW240229P01800000 | 2023-09-26 1:34PM EST | 1,800.00 | 91.41 | 148.10 | 152.30 | 0.00 | - | - | 2 | 41.18% |
| RUTW240229P01810000 | 2023-11-03 1:54PM EST | 1,810.00 | 83.39 | 60.10 | 61.90 | 0.00 | - | 4 | 5 | 14.58% |
| RUTW240229P01820000 | 2023-11-15 3:54PM EST | 1,820.00 | 68.95 | 64.80 | 66.60 | 0.00 | - | - | 1 | 14.27% |
| RUTW240229P01830000 | 2023-11-21 12:31PM EST | 1,830.00 | 77.30 | 69.70 | 71.60 | 0.00 | - | - | 2 | 13.95% |
| RUTW240229P01840000 | 2023-11-22 12:34PM EST | 1,840.00 | 78.40 | 74.90 | 76.80 | 0.00 | - | - | 6 | 13.59% |
| RUTW240229P01850000 | 2023-11-15 10:01AM EST | 1,850.00 | 77.42 | 80.30 | 82.70 | 0.00 | - | 1 | 311 | 13.34% |
| RUTW240229P01860000 | 2023-11-22 2:00PM EST | 1,860.00 | 88.50 | 86.10 | 88.70 | 0.00 | - | - | 5 | 13.00% |
| RUTW240229P01870000 | 2023-11-22 12:05PM EST | 1,870.00 | 91.10 | 92.10 | 94.80 | 0.00 | - | 5 | 13 | 12.58% |
| RUTW240229P01880000 | 2023-10-02 9:17AM EST | 1,880.00 | 126.85 | 197.00 | 201.40 | 0.00 | - | 1 | 1 | 41.71% |
| RUTW240229P01890000 | 2023-10-17 11:16AM EST | 1,890.00 | 125.10 | 121.40 | 123.40 | 0.00 | - | 1 | 1 | 17.09% |
| RUTW240229P01900000 | 2023-11-17 1:01PM EST | 1,900.00 | 115.04 | 111.70 | 114.70 | 0.00 | - | 1 | 1 | 10.88% |
| RUTW240229P01930000 | 2023-10-11 9:21AM EST | 1,930.00 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240229P02000000 | 2023-09-22 2:56PM EST | 2,000.00 | 204.33 | 291.40 | 299.20 | 0.00 | - | - | 1 | 46.41% |
| RUTW240229P02010000 | 2023-11-01 11:27AM EST | 2,010.00 | 326.20 | 198.10 | 204.40 | 0.00 | - | - | 3 | 0.00% |
| RUTW240229P02030000 | 2023-11-01 12:45PM EST | 2,030.00 | 349.88 | 216.10 | 222.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW240229P02040000 | 2023-11-01 11:27AM EST | 2,040.00 | 354.81 | 225.20 | 231.70 | 0.00 | - | - | 3 | 0.00% |
| RUTW240229P02060000 | 2023-11-01 12:45PM EST | 2,060.00 | 378.73 | 243.70 | 250.30 | 0.00 | - | - | 2 | 0.00% |
| RUTW240229P02090000 | 2023-11-01 10:39AM EST | 2,090.00 | 404.19 | 272.00 | 278.70 | 0.00 | - | - | 1 | 0.00% |
| RUTW240229P02100000 | 2023-11-01 10:47AM EST | 2,100.00 | 412.90 | 281.50 | 288.20 | 0.00 | - | - | 4 | 0.00% |
| RUTW240229P02120000 | 2023-11-01 10:39AM EST | 2,120.00 | 433.31 | 300.60 | 307.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW240229P02130000 | 2023-11-01 10:47AM EST | 2,130.00 | 442.01 | 310.20 | 317.10 | 0.00 | - | - | 4 | 0.00% |
| RUTW240229P02260000 | 2023-09-14 1:44PM EST | 2,260.00 | 348.30 | 502.60 | 507.70 | 0.00 | - | - | 5 | 46.64% |
