La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 714,49 +268,97 (+0,67 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01350000 | 2023-10-05 12:14PM EST | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 13.14% |
| RUT250620C01400000 | 2023-11-03 10:23AM EST | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 33.08% |
| RUT250620C01450000 | 2023-11-03 10:23AM EST | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 32.11% |
| RUT250620C01500000 | 2023-10-03 2:44PM EST | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2023-09-27 10:37AM EST | 1,600.00 | 368.50 | 238.00 | 262.00 | 0.00 | - | 23 | 23 | 0.00% |
| RUT250620C01750000 | 2023-10-25 9:20AM EST | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-11-17 3:33PM EST | 1,800.00 | 231.33 | 280.30 | 291.80 | 0.00 | - | 225 | 435 | 27.54% |
| RUT250620C01850000 | 2023-11-09 4:00PM EST | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 26.99% |
| RUT250620C01900000 | 2023-10-27 2:23PM EST | 1,900.00 | 107.70 | 174.50 | 186.60 | 0.00 | - | 6 | 6 | 21.03% |
| RUT250620C01950000 | 2023-10-10 9:06AM EST | 1,950.00 | 158.30 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.78% |
| RUT250620C02000000 | 2023-12-04 3:21PM EST | 2,000.00 | 175.11 | 170.20 | 180.30 | -1.39 | -0.79% | 75 | 289 | 24.61% |
| RUT250620C02050000 | 2023-06-21 9:36AM EST | 2,050.00 | 184.70 | 225.00 | 249.00 | 0.00 | - | - | 52 | 33.89% |
| RUT250620C02100000 | 2023-10-17 11:03AM EST | 2,100.00 | 100.30 | 84.80 | 86.60 | 0.00 | - | 4 | 4 | 17.81% |
| RUT250620C02200000 | 2023-11-15 10:41AM EST | 2,200.00 | 81.05 | 94.00 | 97.60 | 0.00 | - | 5 | 141 | 22.08% |
| RUT250620C02300000 | 2023-11-14 10:26AM EST | 2,300.00 | 38.70 | 66.30 | 69.70 | 0.00 | - | - | 5 | 21.24% |
| RUT250620C02350000 | 2023-10-30 12:24PM EST | 2,350.00 | 19.26 | 34.30 | 37.80 | 0.00 | - | - | 1 | 17.80% |
| RUT250620C02400000 | 2023-12-08 2:36PM EST | 2,400.00 | 47.80 | 45.90 | 48.80 | +2.99 | +6.67% | 2 | 56 | 20.58% |
| RUT250620C02500000 | 2023-09-08 9:05AM EST | 2,500.00 | 37.25 | 18.70 | 20.20 | 0.00 | - | 8 | 0 | 17.37% |
| RUT250620C02550000 | 2023-11-29 11:45AM EST | 2,550.00 | 17.16 | 25.90 | 27.90 | 0.00 | - | 10 | 12 | 19.87% |
| RUT250620C02600000 | 2023-12-08 2:36PM EST | 2,600.00 | 22.29 | 21.30 | 23.00 | +1.39 | +6.65% | 2 | 15 | 19.68% |
| RUT250620C02750000 | 2023-11-29 11:45AM EST | 2,750.00 | 7.93 | 11.90 | 13.40 | 0.00 | - | - | 10 | 19.45% |
| RUT250620C02800000 | 2023-12-04 1:59PM EST | 2,800.00 | 10.88 | 9.90 | 11.30 | 0.00 | - | - | 250 | 19.44% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2023-11-08 4:03PM EST | 950.00 | 13.10 | 10.20 | 11.50 | 0.00 | - | 7 | 14 | 33.58% |
| RUT250620P01000000 | 2023-11-30 2:37PM EST | 1,000.00 | 13.64 | 11.80 | 13.30 | 0.00 | - | 150 | 200 | 32.36% |
| RUT250620P01050000 | 2023-11-13 4:11PM EST | 1,050.00 | 17.50 | 13.60 | 15.30 | 0.00 | - | - | 10 | 31.16% |
| RUT250620P01150000 | 2023-12-06 1:44PM EST | 1,150.00 | 20.20 | 18.10 | 19.70 | 0.00 | - | 125 | 164 | 28.73% |
| RUT250620P01200000 | 2023-12-06 2:23PM EST | 1,200.00 | 23.00 | 20.90 | 22.60 | 0.00 | - | 1 | 402 | 27.66% |
| RUT250620P01250000 | 2023-08-22 8:36AM EST | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 29.26% |
| RUT250620P01300000 | 2023-10-13 2:06PM EST | 1,300.00 | 43.63 | 32.50 | 42.50 | 0.00 | - | 87 | 463 | 28.70% |
| RUT250620P01350000 | 2023-11-03 10:23AM EST | 1,350.00 | 43.76 | 32.70 | 34.70 | 0.00 | - | 7 | 628 | 24.81% |
| RUT250620P01400000 | 2023-11-03 10:23AM EST | 1,400.00 | 50.68 | 37.80 | 39.80 | 0.00 | - | 7 | 136 | 23.88% |
| RUT250620P01450000 | 2023-12-04 10:03AM EST | 1,450.00 | 45.16 | 42.80 | 44.90 | 0.00 | - | 25 | 1,310 | 22.83% |
| RUT250620P01500000 | 2023-12-06 1:44PM EST | 1,500.00 | 53.50 | 49.30 | 51.60 | 0.00 | - | 125 | 1,088 | 21.97% |
| RUT250620P01550000 | 2023-10-02 2:45PM EST | 1,550.00 | 83.70 | 90.00 | 100.00 | 0.00 | - | - | 6 | 27.15% |
| RUT250620P01600000 | 2023-10-27 2:26PM EST | 1,600.00 | 122.70 | 71.60 | 74.90 | 0.00 | - | 300 | 814 | 21.26% |
| RUT250620P01650000 | 2023-11-21 9:58AM EST | 1,650.00 | 91.91 | 75.60 | 78.00 | 0.00 | - | 1 | 226 | 19.45% |
| RUT250620P01700000 | 2023-11-20 10:24AM EST | 1,700.00 | 100.70 | 86.80 | 89.30 | 0.00 | - | 325 | 492 | 18.62% |
| RUT250620P01750000 | 2023-11-16 2:23PM EST | 1,750.00 | 123.38 | 99.30 | 101.90 | 0.00 | - | 500 | 1,281 | 17.76% |
| RUT250620P01800000 | 2023-10-20 1:17PM EST | 1,800.00 | 183.46 | 134.10 | 136.00 | 0.00 | - | 1 | 266 | 19.13% |
| RUT250620P01850000 | 2023-08-25 9:20AM EST | 1,850.00 | 147.40 | 164.30 | 167.70 | 0.00 | - | 2 | 126 | 19.89% |
| RUT250620P01900000 | 2023-10-10 9:05AM EST | 1,900.00 | 188.50 | 201.90 | 204.40 | 0.00 | - | 2 | 140 | 20.91% |
| RUT250620P01950000 | 2023-10-25 9:00AM EST | 1,950.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02000000 | 2023-11-06 3:55PM EST | 2,000.00 | 251.20 | 202.30 | 205.40 | 0.00 | - | 5 | 105 | 14.40% |
| RUT250620P02050000 | 2023-06-23 2:22PM EST | 2,050.00 | 249.50 | 186.20 | 195.90 | 0.00 | - | 46 | 75 | 8.91% |
| RUT250620P02100000 | 2023-12-04 1:54PM EST | 2,100.00 | 242.40 | 236.20 | 239.80 | 0.00 | - | 3 | 6 | 9.34% |
| RUT250620P02200000 | 2023-08-04 10:13AM EST | 2,200.00 | 258.10 | 262.30 | 270.70 | 0.00 | - | 150 | 150 | 0.00% |
| RUT250620P02350000 | 2023-11-06 3:50PM EST | 2,350.00 | 495.15 | 410.50 | 425.20 | 0.00 | - | - | 2 | 0.00% |
| RUT250620P02400000 | 2023-10-19 1:58PM EST | 2,400.00 | 554.55 | 487.20 | 491.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02450000 | 2023-10-19 11:40AM EST | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02500000 | 2023-11-20 12:47PM EST | 2,500.00 | 563.50 | 504.70 | 515.60 | 0.00 | - | - | 1 | 0.00% |
| RUT250620P02650000 | 2023-09-26 2:50PM EST | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 27.65% |
