La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 380,91 -69,89 (-0,13 %)
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:1600.00
Options d’achatpour3 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01600000 | 2024-08-14 10:51AM EDT | 2024-09-20 | 484.10 | 609.10 | 629.00 | 0.00 | - | 32 | 42 | 63.67% |
| RUT241018C01600000 | 2024-07-18 3:19PM EDT | 2024-10-18 | 612.70 | 555.20 | 559.70 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220C01600000 | 2024-08-16 1:42PM EDT | 2024-12-20 | 569.50 | 628.10 | 648.00 | 0.00 | - | 1 | 38 | 50.20% |
| RUT250620C01600000 | 2024-08-23 10:57AM EDT | 2025-06-20 | 664.12 | 657.00 | 681.00 | 0.00 | - | 1 | 23 | 39.42% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT261218C01600000 | 2024-08-28 12:58PM EDT | 2026-12-18 | 737.00 | 740.00 | 764.00 | 0.00 | - | 150 | 150 | 33.31% |
Options de ventepour3 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240906P01600000 | 2024-08-26 1:55PM EDT | 2024-09-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 81.64% |
| RUTW240913P01600000 | 2024-08-27 1:22PM EDT | 2024-09-13 | 0.40 | 0.10 | 0.30 | 0.00 | - | 7 | 107 | 62.89% |
| RUT240920P01600000 | 2024-08-28 11:21AM EDT | 2024-09-20 | 0.73 | 0.50 | 0.70 | 0.00 | - | 2 | 867 | 57.08% |
| RUTW240927P01600000 | 2024-08-28 11:19AM EDT | 2024-09-27 | 1.04 | 0.65 | 1.00 | 0.00 | - | - | 3 | 51.07% |
| RUTW240930P01600000 | 2024-08-28 11:06AM EDT | 2024-09-30 | 1.07 | 0.75 | 1.05 | 0.00 | - | 15 | 37 | 49.98% |
| RUT241018P01600000 | 2024-08-30 4:07PM EDT | 2024-10-18 | 1.61 | 1.55 | 1.85 | -0.44 | -21.46% | 3 | 82 | 42.74% |
| RUTW241031P01600000 | 2024-08-26 9:32AM EDT | 2024-10-31 | 2.80 | 1.95 | 2.60 | 0.00 | - | 1 | 131 | 39.92% |
| RUTW241129P01600000 | 2024-08-23 10:48AM EDT | 2024-11-29 | 5.60 | 3.90 | 5.10 | 0.00 | - | 1 | 99 | 36.84% |
| RUT241220P01600000 | 2024-08-27 10:14AM EDT | 2024-12-20 | 7.05 | 5.60 | 6.20 | 0.00 | - | 9 | 8,708 | 34.41% |
| RUTW241231P01600000 | 2024-08-22 11:02AM EDT | 2024-12-31 | 8.20 | 5.90 | 7.00 | 0.00 | - | 5 | 432 | 33.61% |
| RUTW250131P01600000 | 2024-08-23 1:32PM EDT | 2025-01-31 | 8.76 | 7.70 | 9.00 | 0.00 | - | 560 | 940 | 31.59% |
| RUT250321P01600000 | 2024-08-28 11:03AM EDT | 2025-03-21 | 12.99 | 11.30 | 12.40 | 0.00 | - | 3 | 126 | 29.50% |
| RUTW250331P01600000 | 2024-07-11 10:48AM EDT | 2025-03-31 | 14.90 | 21.80 | 24.30 | 0.00 | - | 1 | 1 | 34.10% |
| RUT250620P01600000 | 2024-08-19 9:35AM EDT | 2025-06-20 | 19.60 | 17.20 | 19.80 | 0.00 | - | 10 | 1,128 | 27.46% |
| RUTW250630P01600000 | 2024-07-16 10:40AM EDT | 2025-06-30 | 18.41 | 19.30 | 23.70 | 0.00 | - | 2 | 2 | 28.33% |
| RUT251219P01600000 | 2024-08-13 11:28AM EDT | 2025-12-19 | 43.90 | 29.40 | 34.70 | 0.00 | - | 1 | 4,159 | 25.28% |
| RUT260618P01600000 | 2024-08-02 10:12AM EDT | 2026-06-18 | 62.87 | 40.00 | 50.00 | 0.00 | - | 1 | 1 | 24.23% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 25.77% |
