Marchés français ouverture 7 h 44 min
Dow Jones
36 204,44 -41,06 (-0,11 %) Nasdaq
14 185,49 -119,54 (-0,84 %) Nikkei 225
33 231,27 0,00 (0,00 %) EUR/USD
1,0842 +0,0006 (+0,05 %) HANG SENG
16 646,05 -184,25 (-1,09 %) Bitcoin EUR
38 579,67 +1 569,23 (+4,24 %)
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:1790.00
Options d’achatpour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206C01790000 | 2023-12-01 9:33AM EST | 2023-12-06 | 77.78 | 90.10 | 93.60 | +57.46 | +282.78% | 1 | 21 | 43.88% |
| RUTW231208C01790000 | 2023-12-04 12:41PM EST | 2023-12-08 | 91.48 | 91.70 | 95.00 | +22.71 | +33.02% | 3 | 45 | 36.09% |
| RUTW231211C01790000 | 2023-12-04 10:06AM EST | 2023-12-11 | 81.58 | 92.30 | 95.80 | +11.97 | +17.20% | 36 | 2 | 29.08% |
| RUTW231213C01790000 | 2023-11-28 1:05PM EST | 2023-12-13 | 29.90 | 94.30 | 97.80 | 0.00 | - | - | 1 | 29.09% |
| RUT231215C01790000 | 2023-12-04 2:04PM EST | 2023-12-15 | 90.11 | 95.60 | 98.70 | +8.15 | +9.94% | 27 | 1,681 | 27.57% |
| RUTW231222C01790000 | 2023-12-04 10:55AM EST | 2023-12-22 | 89.24 | 100.50 | 103.60 | +5.98 | +7.18% | 1 | 28 | 26.27% |
| RUTW231229C01790000 | 2023-12-04 1:15PM EST | 2023-12-29 | 104.09 | 104.00 | 107.20 | +15.51 | +17.51% | 14 | 104 | 24.90% |
| RUT240119C01790000 | 2023-12-04 3:50PM EST | 2024-01-19 | 118.89 | 116.50 | 118.40 | +20.42 | +20.74% | 12 | 305 | 23.77% |
| RUTW240131C01790000 | 2023-11-15 9:48AM EST | 2024-01-31 | 80.50 | 123.20 | 125.50 | 0.00 | - | 3 | 32 | 24.01% |
| RUT240216C01790000 | 2023-12-01 9:54AM EST | 2024-02-16 | 81.72 | 132.80 | 134.70 | 0.00 | - | 1 | 1 | 24.41% |
| RUTW240229C01790000 | 2023-11-29 3:38PM EST | 2024-02-29 | 81.81 | 138.70 | 141.30 | 0.00 | - | 1 | 6 | 24.54% |
| RUT240315C01790000 | 2023-09-08 12:11PM EST | 2024-03-15 | 162.59 | 85.80 | 86.80 | 0.00 | - | 42 | 22 | 0.00% |
| RUTW240328C01790000 | 2023-09-14 2:25PM EST | 2024-03-28 | 170.60 | 71.60 | 74.30 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01790000 | 2023-09-18 10:15AM EST | 2024-09-20 | 214.60 | 138.80 | 140.90 | 0.00 | - | - | 3 | 13.34% |
Options de ventepour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206P01790000 | 2023-12-04 3:42PM EST | 2023-12-06 | 0.15 | 0.05 | 0.25 | -1.37 | -90.13% | 15 | 58 | 31.67% |
| RUTW231208P01790000 | 2023-12-04 4:14PM EST | 2023-12-08 | 0.80 | 0.70 | 0.90 | -1.30 | -61.90% | 106 | 167 | 27.66% |
| RUTW231211P01790000 | 2023-12-04 4:01PM EST | 2023-12-11 | 1.16 | 1.20 | 1.45 | -2.04 | -63.75% | 34 | 20 | 23.02% |
| RUTW231213P01790000 | 2023-12-01 2:52PM EST | 2023-12-13 | 7.26 | 2.85 | 3.20 | 0.00 | - | 1 | 18 | 24.51% |
| RUT231215P01790000 | 2023-12-04 3:45PM EST | 2023-12-15 | 4.12 | 3.50 | 3.80 | -2.39 | -36.71% | 212 | 2,001 | 23.23% |
| RUTW231218P01790000 | 2023-12-04 1:11PM EST | 2023-12-18 | 4.55 | 3.90 | 5.30 | -5.75 | -55.83% | 12 | 1 | 22.70% |
| RUTW231222P01790000 | 2023-12-04 4:05PM EST | 2023-12-22 | 6.55 | 6.50 | 6.90 | -3.57 | -35.28% | 70 | 130 | 21.79% |
| RUTW231229P01790000 | 2023-12-04 3:07PM EST | 2023-12-29 | 9.26 | 9.00 | 9.30 | -2.67 | -22.38% | 80 | 349 | 20.52% |
| RUTW240105P01790000 | 2023-12-04 3:42PM EST | 2024-01-05 | 11.69 | 11.40 | 11.90 | -3.86 | -24.82% | 3 | 9 | 19.92% |
| RUT240119P01790000 | 2023-12-04 4:12PM EST | 2024-01-19 | 16.35 | 16.10 | 16.50 | -3.45 | -17.42% | 104 | 1,696 | 19.04% |
| RUTW240131P01790000 | 2023-12-04 3:06PM EST | 2024-01-31 | 21.46 | 20.50 | 21.60 | -5.59 | -20.67% | 2 | 314 | 19.19% |
| RUT240216P01790000 | 2023-12-04 1:45PM EST | 2024-02-16 | 27.99 | 26.30 | 26.80 | -2.06 | -6.86% | 24 | 70 | 18.90% |
| RUTW240229P01790000 | 2023-11-15 3:53PM EST | 2024-02-29 | 56.30 | 29.80 | 31.30 | 0.00 | - | 1 | 3 | 18.91% |
| RUT240315P01790000 | 2023-11-30 3:58PM EST | 2024-03-15 | 38.90 | 34.50 | 35.30 | -13.10 | -25.19% | 44 | 104 | 18.65% |
| RUTW240328P01790000 | 2023-12-01 1:13PM EST | 2024-03-28 | 43.40 | 37.80 | 39.30 | 0.00 | - | 1 | 7 | 18.67% |
| RUT240920P01790000 | 2023-11-14 11:14AM EST | 2024-09-20 | 96.70 | 73.20 | 74.70 | 0.00 | - | 45 | 53 | 17.60% |
