Marchés français ouverture 4 h 13 min
Dow Jones
36 247,87 +130,47 (+0,36 %) Nasdaq
14 403,97 +63,97 (+0,45 %) Nikkei 225
32 817,61 +509,75 (+1,58 %) EUR/USD
1,0768 +0,0003 (+0,03 %) HANG SENG
16 019,25 -315,12 (-1,93 %) Bitcoin EUR
39 367,29 -1 336,92 (-3,28 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
Prix d’exercice:1780.00
Options d’achatpour11 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231213C01780000 | 2023-11-29 9:56AM EST | 2023-12-13 | 61.80 | 99.20 | 101.80 | 0.00 | - | - | 5 | 35.07% |
| RUT231215C01780000 | 2023-12-08 1:58PM EST | 2023-12-15 | 101.50 | 100.20 | 102.60 | +22.77 | +28.92% | 10 | 4,044 | 30.68% |
| RUTW231222C01780000 | 2023-12-04 12:33PM EST | 2023-12-22 | 109.54 | 104.50 | 106.90 | 0.00 | - | 6 | 24 | 27.33% |
| RUTW231229C01780000 | 2023-12-08 4:10PM EST | 2023-12-29 | 109.13 | 107.90 | 110.30 | +12.53 | +12.97% | 12 | 110 | 25.19% |
| RUTW240105C01780000 | 2023-12-04 12:49PM EST | 2024-01-05 | 117.61 | 111.50 | 113.90 | 0.00 | - | 5 | 19 | 24.31% |
| RUT240119C01780000 | 2023-12-08 10:32AM EST | 2024-01-19 | 128.06 | 119.50 | 121.70 | +26.51 | +26.11% | 4 | 608 | 23.93% |
| RUTW240131C01780000 | 2023-12-01 2:21PM EST | 2024-01-31 | 110.90 | 126.50 | 128.80 | 0.00 | - | 1 | 23 | 24.17% |
| RUT240216C01780000 | 2023-12-07 2:16PM EST | 2024-02-16 | 127.29 | 126.90 | 131.10 | 0.00 | - | - | - | 22.01% |
| RUTW240229C01780000 | 2023-11-15 12:02PM EST | 2024-02-29 | 105.50 | 142.00 | 144.80 | 0.00 | - | - | 1 | 24.74% |
| RUT240315C01780000 | 2023-12-05 12:25PM EST | 2024-03-15 | 137.60 | 148.40 | 150.40 | 0.00 | - | 77 | 124 | 24.38% |
| RUTW240328C01780000 | 2023-11-29 2:52PM EST | 2024-03-28 | 104.86 | 154.00 | 156.70 | 0.00 | - | 1 | 61 | 24.62% |
| RUTW240430C01780000 | 2023-11-17 2:11PM EST | 2024-04-30 | 119.00 | 167.80 | 171.40 | 0.00 | - | 1 | 6 | 25.04% |
| RUTW240628C01780000 | 2023-09-15 8:40AM EST | 2024-06-28 | 204.60 | 108.40 | 110.90 | 0.00 | - | - | 2 | 7.90% |
| RUT240920C01780000 | 2023-11-21 11:47AM EST | 2024-09-20 | 159.80 | 218.80 | 224.10 | 0.00 | - | 1 | 4 | 26.23% |
| RUTW240930C01780000 | 2023-12-01 2:55PM EST | 2024-09-30 | 203.81 | 221.00 | 226.90 | 0.00 | - | 2 | 0 | 26.23% |
Options de ventepour11 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211P01780000 | 2023-12-08 9:46AM EST | 2023-12-11 | 0.06 | 0.00 | 0.15 | -0.59 | -90.77% | 7 | 48 | 45.36% |
| RUTW231213P01780000 | 2023-12-07 12:34PM EST | 2023-12-13 | 0.85 | 0.55 | 0.80 | -1.40 | -62.22% | 2 | 22 | 33.77% |
| RUT231215P01780000 | 2023-12-08 3:43PM EST | 2023-12-15 | 0.88 | 1.05 | 1.15 | -2.14 | -70.86% | 469 | 1,926 | 28.01% |
| RUTW231218P01780000 | 2023-12-08 1:49PM EST | 2023-12-18 | 2.05 | 1.70 | 2.00 | -1.85 | -47.44% | 12 | 7 | 24.90% |
| RUTW231220P01780000 | 2023-12-08 12:13PM EST | 2023-12-20 | 3.80 | 2.50 | 2.85 | -2.02 | -34.71% | 2 | 13 | 24.23% |
| RUTW231222P01780000 | 2023-12-08 3:49PM EST | 2023-12-22 | 3.25 | 3.40 | 3.80 | -3.44 | -51.42% | 88 | 237 | 23.84% |
| RUTW231229P01780000 | 2023-12-08 2:28PM EST | 2023-12-29 | 5.46 | 5.40 | 5.70 | -3.61 | -39.80% | 18 | 261 | 21.30% |
| RUTW240105P01780000 | 2023-12-08 10:07AM EST | 2024-01-05 | 7.76 | 7.60 | 8.10 | -5.21 | -40.17% | 8 | 16 | 20.39% |
| RUTW240112P01780000 | 2023-12-08 3:49PM EST | 2024-01-12 | 10.35 | 10.30 | 10.90 | -3.81 | -26.91% | 14 | 7 | 20.12% |
| RUT240119P01780000 | 2023-12-08 4:01PM EST | 2024-01-19 | 12.08 | 12.20 | 12.50 | -4.15 | -25.57% | 617 | 3,317 | 19.26% |
| RUTW240131P01780000 | 2023-12-08 3:46PM EST | 2024-01-31 | 16.21 | 16.40 | 17.50 | -5.51 | -25.37% | 13 | 206 | 19.41% |
| RUT240216P01780000 | 2023-12-08 2:21PM EST | 2024-02-16 | 22.73 | 22.30 | 22.80 | -4.70 | -17.13% | 9 | 80 | 19.13% |
| RUTW240229P01780000 | 2023-12-01 2:10PM EST | 2024-02-29 | 32.98 | 26.00 | 27.60 | 0.00 | - | 11 | 24 | 19.24% |
| RUT240315P01780000 | 2023-12-06 10:44AM EST | 2024-03-15 | 31.80 | 30.70 | 31.40 | 0.00 | - | 415 | 513 | 18.89% |
| RUTW240328P01780000 | 2023-12-08 12:18PM EST | 2024-03-28 | 37.50 | 34.30 | 35.70 | -62.32 | -62.43% | 1 | 9 | 18.98% |
| RUT240920P01780000 | 2023-11-21 11:53AM EST | 2024-09-20 | 93.97 | 69.30 | 70.70 | 0.00 | - | 2 | 16 | 17.71% |
