La bourse ferme dans 1 h 6 min
CAC 40
7 445,44 +58,45 (+0,79 %) Euro Stoxx 50
4 489,85 +37,08 (+0,83 %) Dow Jones
36 203,43 +78,87 (+0,22 %) EUR/USD
1,0797 -0,0006 (-0,05 %) Gold future
2 043,90 +7,60 (+0,37 %) Bitcoin EUR
40 726,30 +1 604,78 (+4,10 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 10:09AM EST. Marché ouvert.
Prix d’exercice:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206C01850000 | 2023-12-06 9:43AM EST | 2023-12-06 | 25.50 | 37.40 | 42.90 | +13.00 | +104.00% | 14 | 458 | 46.28% |
| RUTW231208C01850000 | 2023-12-05 2:57PM EST | 2023-12-08 | 31.81 | 42.60 | 45.40 | +8.39 | +35.82% | 10 | 137 | 31.68% |
| RUTW231211C01850000 | 2023-12-04 2:53PM EST | 2023-12-11 | 39.09 | 43.70 | 47.30 | 0.00 | - | 12 | 48 | 24.88% |
| RUTW231213C01850000 | 2023-12-05 1:18PM EST | 2023-12-13 | 30.97 | 51.50 | 52.60 | 0.00 | - | 1 | 27 | 27.18% |
| RUT231215C01850000 | 2023-12-06 9:54AM EST | 2023-12-15 | 46.88 | 52.00 | 53.30 | +13.67 | +41.16% | 28 | 9,759 | 24.95% |
| RUTW231218C01850000 | 2023-12-05 2:58PM EST | 2023-12-18 | 35.60 | 55.50 | 57.20 | 0.00 | - | 20 | 22 | 24.96% |
| RUTW231222C01850000 | 2023-12-05 2:57PM EST | 2023-12-22 | 40.64 | 59.40 | 61.00 | 0.00 | - | 18 | 72 | 24.39% |
| RUTW231229C01850000 | 2023-12-05 3:12PM EST | 2023-12-29 | 44.70 | 64.30 | 65.80 | 0.00 | - | 20 | 347 | 23.21% |
| RUTW240105C01850000 | 2023-12-05 3:39PM EST | 2024-01-05 | 48.25 | 69.00 | 70.50 | 0.00 | - | 4 | 12 | 22.70% |
| RUT240119C01850000 | 2023-12-05 12:23PM EST | 2024-01-19 | 59.72 | 79.90 | 81.20 | 0.00 | - | 27 | 310 | 23.09% |
| RUTW240131C01850000 | 2023-12-05 3:43PM EST | 2024-01-31 | 65.12 | 86.40 | 88.30 | 0.00 | - | 1 | 120 | 22.99% |
| RUT240216C01850000 | 2023-12-01 11:16AM EST | 2024-02-16 | 64.73 | 97.00 | 98.70 | 0.00 | - | 1 | 78 | 23.51% |
| RUTW240229C01850000 | 2023-12-05 9:53AM EST | 2024-02-29 | 87.00 | 104.10 | 106.50 | 0.00 | - | 1 | 5 | 23.85% |
| RUT240315C01850000 | 2023-12-04 9:48AM EST | 2024-03-15 | 102.27 | 109.80 | 111.50 | 0.00 | - | 1 | 2,631 | 23.30% |
| RUTW240328C01850000 | 2023-12-04 12:22PM EST | 2024-03-28 | 109.25 | 115.80 | 119.00 | 0.00 | - | 1 | 13 | 23.76% |
| RUTW240430C01850000 | 2023-12-04 9:37AM EST | 2024-04-30 | 116.52 | 130.90 | 133.50 | 0.00 | - | 3 | 0 | 24.03% |
| RUT240621C01850000 | 2023-12-05 1:29PM EST | 2024-06-21 | 132.40 | 152.40 | 154.70 | 0.00 | - | 1 | 1,061 | 24.54% |
| RUTW240628C01850000 | 2023-10-11 9:09AM EST | 2024-06-28 | 106.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| RUT240920C01850000 | 2023-10-30 2:32PM EST | 2024-09-20 | 69.10 | 125.20 | 128.80 | 0.00 | - | 100 | 203 | 16.38% |
| RUT241220C01850000 | 2023-12-05 1:05PM EST | 2024-12-20 | 193.38 | 213.50 | 221.50 | 0.00 | - | 25 | 1,234 | 26.59% |
| RUT250620C01850000 | 2023-11-09 4:00PM EST | 2025-06-20 | 137.90 | 258.80 | 271.90 | 0.00 | - | - | 3 | 27.39% |
| RUT251219C01850000 | 2023-11-13 3:48PM EST | 2025-12-19 | 183.20 | 298.70 | 313.60 | 0.00 | - | 3 | 235 | 27.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206P01850000 | 2023-12-06 10:06AM EST | 2023-12-06 | 0.12 | 0.05 | 0.20 | -5.92 | -98.01% | 303 | 129 | 20.02% |
| RUTW231208P01850000 | 2023-12-06 10:03AM EST | 2023-12-08 | 3.45 | 3.10 | 3.40 | -9.05 | -72.40% | 24 | 98 | 22.91% |
| RUTW231211P01850000 | 2023-12-06 10:01AM EST | 2023-12-11 | 4.90 | 4.50 | 4.80 | -10.13 | -67.40% | 13 | 16 | 18.42% |
| RUTW231213P01850000 | 2023-12-05 1:18PM EST | 2023-12-13 | 18.56 | 9.10 | 9.50 | 0.00 | - | 121 | 141 | 21.53% |
| RUT231215P01850000 | 2023-12-06 10:00AM EST | 2023-12-15 | 11.20 | 10.70 | 11.10 | -10.84 | -49.18% | 12 | 8,874 | 20.82% |
| RUTW231222P01850000 | 2023-12-06 9:34AM EST | 2023-12-22 | 22.95 | 16.10 | 16.70 | -4.74 | -17.12% | 2 | 669 | 19.96% |
| RUTW231229P01850000 | 2023-12-05 2:51PM EST | 2023-12-29 | 28.29 | 19.90 | 20.30 | 0.00 | - | 10 | 175 | 18.88% |
| RUTW240105P01850000 | 2023-12-05 3:39PM EST | 2024-01-05 | 33.85 | 23.10 | 23.70 | 0.00 | - | 1 | 36 | 18.31% |
| RUTW240112P01850000 | 2023-12-05 1:55PM EST | 2024-01-12 | 36.80 | 26.90 | 27.70 | 0.00 | - | 1 | 28 | 18.31% |
| RUT240119P01850000 | 2023-12-05 1:33PM EST | 2024-01-19 | 38.55 | 29.10 | 29.60 | 0.00 | - | 38 | 1,172 | 17.60% |
| RUTW240131P01850000 | 2023-12-05 3:43PM EST | 2024-01-31 | 45.42 | 34.40 | 35.60 | 0.00 | - | 4 | 66 | 17.77% |
| RUT240216P01850000 | 2023-12-05 3:27PM EST | 2024-02-16 | 50.20 | 40.90 | 41.60 | 0.00 | - | 1 | 192 | 17.57% |
| RUTW240229P01850000 | 2023-12-05 12:42PM EST | 2024-02-29 | 55.84 | 44.80 | 45.90 | 0.00 | - | 5 | 316 | 17.42% |
| RUT240315P01850000 | 2023-12-05 2:57PM EST | 2024-03-15 | 58.11 | 49.30 | 50.00 | 0.00 | - | 100 | 3,494 | 17.15% |
| RUTW240328P01850000 | 2023-12-01 1:22PM EST | 2024-03-28 | 64.30 | 53.70 | 55.10 | 0.00 | - | 2 | 9 | 17.40% |
| RUT240621P01850000 | 2023-12-05 3:56PM EST | 2024-06-21 | 83.50 | 73.00 | 74.20 | 0.00 | - | 4 | 1,569 | 16.71% |
| RUTW240628P01850000 | 2023-09-21 8:39AM EST | 2024-06-28 | 120.60 | 180.90 | 186.30 | 0.00 | - | 1 | 1 | 36.66% |
| RUT240920P01850000 | 2023-12-05 1:10PM EST | 2024-09-20 | 98.20 | 89.70 | 91.30 | 0.00 | - | 1 | 136 | 16.45% |
| RUT241220P01850000 | 2023-12-05 1:05PM EST | 2024-12-20 | 115.64 | 106.30 | 108.20 | 0.00 | - | 25 | 1,302 | 16.60% |
| RUT250620P01850000 | 2023-08-25 9:20AM EST | 2025-06-20 | 147.40 | 164.30 | 167.70 | 0.00 | - | 2 | 126 | 20.15% |
| RUT251219P01850000 | 2023-11-27 1:28PM EST | 2025-12-19 | 164.91 | 148.70 | 151.80 | 0.00 | - | 285 | 946 | 16.02% |
