La bourse ferme dans 3 h 8 min
CAC 40
7 286,58 +36,45 (+0,50 %) Euro Stoxx 50
4 375,40 +27,38 (+0,63 %) Dow Jones
35 416,98 +83,51 (+0,24 %) EUR/USD
1,0987 -0,0012 (-0,11 %) Gold future
2 062,30 +2,10 (+0,10 %) Bitcoin EUR
34 813,96 +956,86 (+2,83 %)
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’achatpour28 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240328C01510000 | 2023-09-19 2:31PM EST | 1,510.00 | 366.40 | 248.30 | 254.10 | 0.00 | - | - | 3 | 0.00% |
| RUTW240328C01540000 | 2023-09-19 2:37PM EST | 1,540.00 | 339.40 | 224.40 | 230.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240328C01550000 | 2023-09-15 8:39AM EST | 1,550.00 | 358.30 | 227.50 | 233.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW240328C01590000 | 2023-10-30 2:22PM EST | 1,590.00 | 143.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240328C01600000 | 2023-11-06 9:38AM EST | 1,600.00 | 206.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240328C01610000 | 2023-08-11 1:59PM EST | 1,610.00 | 384.83 | 303.00 | 308.30 | 0.00 | - | - | 2 | 51.71% |
| RUTW240328C01630000 | 2023-11-14 1:12PM EST | 1,630.00 | 207.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW240328C01640000 | 2023-09-20 9:43AM EST | 1,640.00 | 261.20 | 137.30 | 139.20 | 0.00 | - | - | 2 | 0.00% |
| RUTW240328C01650000 | 2023-11-02 1:41PM EST | 1,650.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW240328C01660000 | 2023-09-15 8:42AM EST | 1,660.00 | 261.70 | 146.30 | 151.30 | 0.00 | - | - | 4 | 16.19% |
| RUTW240328C01670000 | 2023-09-15 9:58AM EST | 1,670.00 | 246.20 | 139.60 | 144.50 | 0.00 | - | - | 7 | 16.50% |
| RUTW240328C01690000 | 2023-09-20 8:54AM EST | 1,690.00 | 225.70 | 106.60 | 108.60 | 0.00 | - | - | 2 | 9.01% |
| RUTW240328C01700000 | 2023-08-16 2:31PM EST | 1,700.00 | 267.68 | 224.20 | 226.70 | 0.00 | - | 2 | 56 | 44.10% |
| RUTW240328C01710000 | 2023-09-19 1:46PM EST | 1,710.00 | 200.60 | 108.10 | 109.60 | 0.00 | - | - | 3 | 14.71% |
| RUTW240328C01720000 | 2023-09-15 9:56AM EST | 1,720.00 | 207.40 | 108.80 | 111.60 | 0.00 | - | 8 | 14 | 17.15% |
| RUTW240328C01730000 | 2023-09-19 11:21AM EST | 1,730.00 | 182.10 | 96.80 | 98.30 | 0.00 | - | - | 2 | 15.29% |
| RUTW240328C01740000 | 2023-11-10 11:00AM EST | 1,740.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| RUTW240328C01750000 | 2023-11-16 10:53AM EST | 1,750.00 | 102.71 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| RUTW240328C01760000 | 2023-09-19 10:41AM EST | 1,760.00 | 163.00 | 80.90 | 82.90 | 0.00 | - | 1 | 2 | 15.97% |
| RUTW240328C01770000 | 2023-11-22 2:38PM EST | 1,770.00 | 100.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240328C01780000 | 2023-11-27 3:56PM EST | 1,780.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| RUTW240328C01790000 | 2023-09-14 2:25PM EST | 1,790.00 | 170.60 | 71.60 | 74.30 | 0.00 | - | - | 2 | 17.71% |
| RUTW240328C01800000 | 2023-11-27 3:56PM EST | 1,800.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.20% |
| RUTW240328C01810000 | 2023-11-14 10:07AM EST | 1,810.00 | 72.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| RUTW240328C01820000 | 2023-11-14 10:07AM EST | 1,820.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| RUTW240328C01840000 | 2023-09-20 9:12AM EST | 1,840.00 | 118.30 | 39.50 | 41.90 | 0.00 | - | 2 | 3 | 15.03% |
| RUTW240328C01850000 | 2023-11-16 10:41AM EST | 1,850.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| RUTW240328C01860000 | 2023-11-15 10:23AM EST | 1,860.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| RUTW240328C01870000 | 2023-11-07 9:31AM EST | 1,870.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| RUTW240328C01880000 | 2023-11-07 11:01AM EST | 1,880.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| RUTW240328C01890000 | 2023-11-03 2:27PM EST | 1,890.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUTW240328C01900000 | 2023-11-24 11:30AM EST | 1,900.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| RUTW240328C01910000 | 2023-08-10 9:18AM EST | 1,910.00 | 172.72 | 91.90 | 95.40 | 0.00 | - | - | 2 | 34.54% |
| RUTW240328C01920000 | 2023-10-19 1:19PM EST | 1,920.00 | 26.68 | 38.10 | 39.30 | 0.00 | - | 1 | 1 | 20.84% |
| RUTW240328C01930000 | 2023-05-03 9:30AM EST | 1,930.00 | 83.96 | 94.10 | 98.20 | 0.00 | - | 1 | 1 | 36.89% |
| RUTW240328C01940000 | 2023-11-24 11:27AM EST | 1,940.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| RUTW240328C01950000 | 2023-11-24 11:55AM EST | 1,950.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| RUTW240328C01960000 | 2023-11-24 11:59AM EST | 1,960.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| RUTW240328C01970000 | 2023-10-24 10:35AM EST | 1,970.00 | 11.42 | 20.40 | 22.60 | 0.00 | - | 8 | 8 | 19.16% |
| RUTW240328C01980000 | 2023-11-03 9:03AM EST | 1,980.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| RUTW240328C02000000 | 2023-11-21 9:53AM EST | 2,000.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 3.13% |
| RUTW240328C02010000 | 2023-07-11 9:34AM EST | 2,010.00 | 95.80 | 103.10 | 105.70 | 0.00 | - | - | 1 | 44.91% |
| RUTW240328C02020000 | 2023-11-22 4:00PM EST | 2,020.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| RUTW240328C02030000 | 2023-11-03 1:21PM EST | 2,030.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RUTW240328C02040000 | 2023-11-03 1:21PM EST | 2,040.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| RUTW240328C02050000 | 2023-11-24 11:55AM EST | 2,050.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| RUTW240328C02060000 | 2023-11-28 3:03PM EST | 2,060.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 33 | 47 | 6.25% |
| RUTW240328C02070000 | 2023-10-23 9:42AM EST | 2,070.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW240328C02080000 | 2023-11-28 9:35AM EST | 2,080.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| RUTW240328C02100000 | 2023-11-28 3:03PM EST | 2,100.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| RUTW240328C02140000 | 2023-09-12 1:24PM EST | 2,140.00 | 17.73 | 3.40 | 3.90 | 0.00 | - | - | 2 | 18.24% |
| RUTW240328C02200000 | 2023-11-21 12:15PM EST | 2,200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| RUTW240328C02250000 | 2023-11-15 2:51PM EST | 2,250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RUTW240328C02400000 | 2023-11-22 10:46AM EST | 2,400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RUTW240328C02450000 | 2023-11-22 10:49AM EST | 2,450.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RUTW240328C02500000 | 2023-08-18 2:56PM EST | 2,500.00 | 1.75 | 0.85 | 1.25 | 0.00 | - | 4 | 4 | 25.48% |
| RUTW240328C02650000 | 2023-06-28 11:44AM EST | 2,650.00 | 1.60 | 1.60 | 3.20 | 0.00 | - | - | 1 | 33.31% |
| RUTW240328C02700000 | 2023-11-15 3:21PM EST | 2,700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 12.50% |
Options de ventepour28 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240328P00800000 | 2023-11-06 10:14AM EST | 800.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| RUTW240328P00900000 | 2023-05-16 8:52AM EST | 900.00 | 6.30 | 2.60 | 5.50 | 0.00 | - | - | 16 | 60.79% |
| RUTW240328P01000000 | 2023-11-08 11:08AM EST | 1,000.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 12.50% |
| RUTW240328P01050000 | 2023-10-19 9:28AM EST | 1,050.00 | 4.10 | 1.10 | 2.40 | 0.00 | - | 97 | 97 | 44.68% |
| RUTW240328P01150000 | 2023-10-23 8:42AM EST | 1,150.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RUTW240328P01200000 | 2023-11-03 9:20AM EST | 1,200.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 47 | 14 | 12.50% |
| RUTW240328P01250000 | 2023-11-24 9:36AM EST | 1,250.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| RUTW240328P01350000 | 2023-11-24 11:02AM EST | 1,350.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 6.25% |
| RUTW240328P01400000 | 2023-11-28 4:10PM EST | 1,400.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| RUTW240328P01430000 | 2023-11-14 11:39AM EST | 1,430.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 6.25% |
| RUTW240328P01440000 | 2023-11-14 11:39AM EST | 1,440.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 6.25% |
| RUTW240328P01450000 | 2023-11-24 9:36AM EST | 1,450.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| RUTW240328P01460000 | 2023-11-20 3:48PM EST | 1,460.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| RUTW240328P01470000 | 2023-06-22 8:36AM EST | 1,470.00 | 28.43 | 15.50 | 18.40 | 0.00 | - | 2 | 2 | 30.52% |
| RUTW240328P01480000 | 2023-11-10 4:08PM EST | 1,480.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| RUTW240328P01490000 | 2023-10-30 11:11AM EST | 1,490.00 | 36.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240328P01500000 | 2023-11-06 9:51AM EST | 1,500.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 6.25% |
| RUTW240328P01510000 | 2023-11-28 9:35AM EST | 1,510.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| RUTW240328P01520000 | 2023-06-16 1:16PM EST | 1,520.00 | 30.66 | 20.20 | 23.80 | 0.00 | - | 1 | 1 | 29.17% |
| RUTW240328P01530000 | 2023-11-28 9:35AM EST | 1,530.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RUTW240328P01540000 | 2023-11-10 10:34AM EST | 1,540.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| RUTW240328P01550000 | 2023-11-28 4:10PM EST | 1,550.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 6.25% |
| RUTW240328P01570000 | 2023-11-07 11:07AM EST | 1,570.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| RUTW240328P01580000 | 2023-10-13 9:40AM EST | 1,580.00 | 38.53 | 30.90 | 32.10 | 0.00 | - | 1 | 3 | 27.51% |
| RUTW240328P01590000 | 2023-11-17 11:24AM EST | 1,590.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 3.13% |
| RUTW240328P01600000 | 2023-11-28 4:10PM EST | 1,600.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 3.13% |
| RUTW240328P01610000 | 2023-10-27 12:15PM EST | 1,610.00 | 71.20 | 16.90 | 18.50 | 0.00 | - | 10 | 0 | 20.03% |
| RUTW240328P01630000 | 2023-10-27 1:47PM EST | 1,630.00 | 78.65 | 19.20 | 21.70 | 0.00 | - | 1 | 3 | 19.70% |
| RUTW240328P01640000 | 2023-11-17 11:52AM EST | 1,640.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| RUTW240328P01650000 | 2023-11-28 11:29AM EST | 1,650.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 3.13% |
| RUTW240328P01660000 | 2023-08-10 2:04PM EST | 1,660.00 | 36.90 | 33.80 | 36.20 | 0.00 | - | 20 | 20 | 21.95% |
| RUTW240328P01670000 | 2023-10-30 12:47PM EST | 1,670.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 3.13% |
| RUTW240328P01680000 | 2023-11-24 9:36AM EST | 1,680.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 1.56% |
| RUTW240328P01690000 | 2023-06-12 2:09PM EST | 1,690.00 | 57.82 | 38.00 | 43.00 | 0.00 | - | 1 | 24 | 21.19% |
| RUTW240328P01700000 | 2023-11-28 11:29AM EST | 1,700.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 1.56% |
| RUTW240328P01710000 | 2023-11-24 9:36AM EST | 1,710.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 1.56% |
| RUTW240328P01720000 | 2023-10-18 1:42PM EST | 1,720.00 | 76.30 | 42.00 | 43.50 | 0.00 | - | - | 5 | 18.43% |
| RUTW240328P01740000 | 2023-10-20 10:44AM EST | 1,740.00 | 107.49 | 47.50 | 49.00 | 0.00 | - | 3 | 32 | 17.85% |
| RUTW240328P01750000 | 2023-11-16 3:50PM EST | 1,750.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| RUTW240328P01760000 | 2023-07-19 8:51AM EST | 1,760.00 | 43.98 | 66.00 | 68.50 | 0.00 | - | - | 2 | 20.58% |
| RUTW240328P01770000 | 2023-11-14 11:01AM EST | 1,770.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| RUTW240328P01780000 | 2023-11-10 3:38PM EST | 1,780.00 | 99.82 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.39% |
| RUTW240328P01790000 | 2023-11-14 11:13AM EST | 1,790.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.10% |
| RUTW240328P01800000 | 2023-11-17 1:53PM EST | 1,800.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| RUTW240328P01820000 | 2023-11-16 2:52PM EST | 1,820.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240328P01830000 | 2023-09-12 1:24PM EST | 1,830.00 | 70.61 | 119.30 | 123.30 | 0.00 | - | - | 2 | 24.94% |
| RUTW240328P01850000 | 2023-11-28 10:00AM EST | 1,850.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUTW240328P01860000 | 2023-08-25 9:31AM EST | 1,860.00 | 98.05 | 115.90 | 118.00 | 0.00 | - | 1 | 2 | 19.08% |
| RUTW240328P01870000 | 2023-11-27 2:43PM EST | 1,870.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RUTW240328P01880000 | 2023-08-22 12:15PM EST | 1,880.00 | 106.57 | 126.20 | 128.80 | 0.00 | - | 1 | 3 | 18.40% |
| RUTW240328P01890000 | 2023-08-22 12:15PM EST | 1,890.00 | 110.67 | 131.70 | 134.20 | 0.00 | - | 1 | 3 | 17.97% |
| RUTW240328P01900000 | 2023-11-15 11:05AM EST | 1,900.00 | 106.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| RUTW240328P01920000 | 2023-08-08 9:30AM EST | 1,920.00 | 99.00 | 113.90 | 116.80 | 0.00 | - | - | 1 | 0.00% |
| RUTW240328P01930000 | 2023-08-21 8:30AM EST | 1,930.00 | 123.00 | 117.10 | 119.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240328P01960000 | 2023-11-09 10:20AM EST | 1,960.00 | 227.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240328P01990000 | 2023-07-19 8:51AM EST | 1,990.00 | 100.19 | 149.00 | 162.50 | 0.00 | - | 1 | 7 | 0.00% |
| RUTW240328P02000000 | 2023-11-06 2:09PM EST | 2,000.00 | 247.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW240328P02010000 | 2023-11-07 2:06PM EST | 2,010.00 | 255.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240328P02040000 | 2023-11-01 2:32PM EST | 2,040.00 | 340.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240328P02050000 | 2023-11-01 11:32AM EST | 2,050.00 | 359.96 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240328P02080000 | 2023-11-01 11:32AM EST | 2,080.00 | 388.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240328P02100000 | 2023-11-01 11:14AM EST | 2,100.00 | 407.59 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240328P02110000 | 2023-11-01 11:01AM EST | 2,110.00 | 415.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RUTW240328P02140000 | 2023-11-01 11:12AM EST | 2,140.00 | 445.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240328P02150000 | 2023-09-22 9:18AM EST | 2,150.00 | 327.68 | 428.20 | 436.80 | 0.00 | - | - | 2 | 47.12% |
| RUTW240328P02300000 | 2023-08-09 9:10AM EST | 2,300.00 | 318.20 | 387.00 | 392.80 | 0.00 | - | - | 1 | 0.00% |
