La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
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:2150.00
Options d’achatpour29 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02150000 | 2024-07-15 10:38AM EDT | 2024-07-29 | 55.00 | 110.90 | 114.90 | 0.00 | - | 1 | 16 | 45.07% |
| RUTW240730C02150000 | 2024-07-26 1:43PM EDT | 2024-07-30 | 100.34 | 105.20 | 121.20 | +16.72 | +20.00% | 1 | 1 | 51.09% |
| RUTW240731C02150000 | 2024-07-26 2:29PM EDT | 2024-07-31 | 108.82 | 112.60 | 116.70 | +16.51 | +17.89% | 1 | 145 | 38.36% |
| RUTW240802C02150000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 119.00 | 116.20 | 119.90 | +19.89 | +20.07% | 18 | 87 | 36.94% |
| RUTW240809C02150000 | 2024-07-23 3:34PM EDT | 2024-08-09 | 118.41 | 116.70 | 132.70 | 0.00 | - | 1 | 62 | 36.54% |
| RUT240816C02150000 | 2024-07-26 2:46PM EDT | 2024-08-16 | 129.18 | 129.20 | 132.30 | +19.80 | +18.10% | 3 | 1,060 | 29.59% |
| RUTW240823C02150000 | 2024-07-25 12:07PM EDT | 2024-08-23 | 125.18 | 136.00 | 139.20 | 0.00 | - | 2 | 38 | 29.15% |
| RUTW240830C02150000 | 2024-07-25 1:17PM EDT | 2024-08-30 | 137.78 | 142.60 | 145.30 | 0.00 | - | 10 | 37 | 28.74% |
| RUT240920C02150000 | 2024-07-26 11:51AM EDT | 2024-09-20 | 149.47 | 158.10 | 160.30 | +9.07 | +6.46% | 13 | 1,671 | 27.68% |
| RUTW240930C02150000 | 2024-07-23 10:43AM EDT | 2024-09-30 | 148.81 | 163.20 | 166.40 | 0.00 | - | 1 | 49 | 27.30% |
| RUTW241031C02150000 | 2024-07-24 11:46AM EDT | 2024-10-31 | 171.38 | 184.00 | 187.20 | 0.00 | - | 2 | 168 | 27.47% |
| RUTW241129C02150000 | 2024-07-26 3:32PM EDT | 2024-11-29 | 200.45 | 203.40 | 207.00 | +10.17 | +5.34% | 4 | 3 | 28.16% |
| RUT241220C02150000 | 2024-07-26 4:03PM EDT | 2024-12-20 | 214.85 | 214.00 | 216.90 | +32.95 | +18.11% | 154 | 3,357 | 27.93% |
| RUTW241231C02150000 | 2024-07-19 1:00PM EDT | 2024-12-31 | 215.53 | 218.10 | 221.50 | +47.17 | +28.02% | 4 | 22 | 27.77% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 9.40% |
| RUTW250331C02150000 | 2024-07-22 2:44PM EDT | 2025-03-31 | 218.32 | 256.00 | 260.40 | 0.00 | - | - | 50 | 27.72% |
| RUT250620C02150000 | 2024-07-17 11:42AM EDT | 2025-06-20 | 277.73 | 285.70 | 292.30 | 0.00 | - | 300 | 408 | 27.99% |
| RUTW250630C02150000 | 2024-07-19 11:33AM EDT | 2025-06-30 | 231.72 | 240.80 | 340.80 | 0.00 | - | 180 | 0 | 33.45% |
| RUT251219C02150000 | 2024-07-24 10:30AM EDT | 2025-12-19 | 322.40 | 336.00 | 360.00 | 0.00 | - | 1 | 1,098 | 29.13% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 321.00 | 345.00 | 0.00 | - | 5 | 6 | 21.12% |
Options de ventepour29 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02150000 | 2024-07-26 3:54PM EDT | 2024-07-29 | 0.04 | 0.00 | 0.10 | -1.26 | -96.92% | 26 | 30 | 22.36% |
| RUTW240730P02150000 | 2024-07-26 2:20PM EDT | 2024-07-30 | 0.12 | 0.10 | 0.25 | -2.20 | -94.83% | 20 | 38 | 21.75% |
| RUTW240731P02150000 | 2024-07-26 3:28PM EDT | 2024-07-31 | 1.63 | 1.10 | 1.30 | -5.93 | -78.44% | 43 | 82 | 25.56% |
| RUTW240801P02150000 | 2024-07-26 3:27PM EDT | 2024-08-01 | 2.22 | 1.95 | 2.25 | -3.48 | -61.05% | 6 | 6 | 26.23% |
| RUTW240802P02150000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 3.80 | 3.10 | 3.50 | -3.13 | -45.17% | 190 | 205 | 27.04% |
| RUTW240805P02150000 | 2024-07-25 2:07PM EDT | 2024-08-05 | 10.23 | 4.20 | 4.60 | 0.00 | - | 23 | 32 | 24.35% |
| RUTW240806P02150000 | 2024-07-25 12:58PM EDT | 2024-08-06 | 9.60 | 5.10 | 5.60 | 0.00 | - | - | - | 24.57% |
| RUTW240809P02150000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 8.20 | 8.20 | 8.60 | -3.20 | -28.07% | 18 | 81 | 24.94% |
| RUT240816P02150000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 13.30 | 12.80 | 13.30 | -11.51 | -46.39% | 22 | 736 | 23.85% |
| RUTW240823P02150000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 20.12 | 18.00 | 18.60 | -6.20 | -23.56% | 3 | 29 | 23.69% |
| RUTW240830P02150000 | 2024-07-26 3:38PM EDT | 2024-08-30 | 23.70 | 21.60 | 22.50 | -7.77 | -24.69% | 6,023 | 198 | 23.06% |
| RUTW240906P02150000 | 2024-07-25 9:51AM EDT | 2024-09-06 | 39.52 | 24.80 | 25.50 | 0.00 | - | - | - | 22.32% |
| RUT240920P02150000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 34.07 | 31.80 | 32.30 | -12.08 | -26.18% | 7 | 2,834 | 21.72% |
| RUTW240930P02150000 | 2024-07-26 11:23AM EDT | 2024-09-30 | 44.00 | 36.10 | 37.10 | -4.37 | -9.03% | 10 | 223 | 21.52% |
| RUT241018P02150000 | 2024-07-24 1:33PM EDT | 2024-10-18 | 53.63 | 43.20 | 44.20 | 0.00 | - | 1 | 13 | 21.00% |
| RUTW241031P02150000 | 2024-07-26 4:11PM EDT | 2024-10-31 | 48.29 | 47.50 | 49.00 | -16.23 | -25.15% | 6 | 276 | 20.74% |
| RUTW241129P02150000 | 2024-07-17 10:31AM EDT | 2024-11-29 | 58.98 | 56.00 | 67.00 | 0.00 | - | 1 | 11 | 22.02% |
| RUT241220P02150000 | 2024-07-23 2:57PM EDT | 2024-12-20 | 65.60 | 66.20 | 67.40 | 0.00 | - | 8 | 1,828 | 20.46% |
| RUTW241231P02150000 | 2024-07-26 9:51AM EDT | 2024-12-31 | 71.46 | 68.40 | 70.40 | -5.64 | -7.32% | 1 | 21 | 20.29% |
| RUT250321P02150000 | 2024-07-22 10:47AM EDT | 2025-03-21 | 103.55 | 85.50 | 87.50 | 0.00 | - | 1 | 173 | 19.10% |
| RUT250620P02150000 | 2024-07-26 2:20PM EDT | 2025-06-20 | 107.16 | 102.10 | 105.80 | +2.39 | +2.28% | 130 | 264 | 18.55% |
| RUT251219P02150000 | 2024-07-11 9:52AM EDT | 2025-12-19 | 165.00 | 128.80 | 135.80 | 0.00 | - | 1 | 3,608 | 17.89% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 19.43% |
