La bourse est fermée
Dow Jones
36 117,38 +62,95 (+0,17 %) Nasdaq
14 339,99 +193,28 (+1,37 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0796 +0,0027 (+0,25 %) HANG SENG
16 345,89 -117,37 (-0,71 %) Bitcoin EUR
40 127,97 -492,30 (-1,21 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Prix d’exercice:1860.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01860000 | 2023-12-07 3:43PM EST | 2023-12-08 | 16.00 | 17.60 | 18.20 | +1.95 | +13.88% | 273 | 322 | 24.85% |
| RUTW231211C01860000 | 2023-12-07 3:51PM EST | 2023-12-11 | 19.50 | 20.20 | 20.90 | +3.98 | +25.64% | 48 | 47 | 18.89% |
| RUTW231213C01860000 | 2023-12-06 3:09PM EST | 2023-12-13 | 26.60 | 27.90 | 28.50 | 0.00 | - | 24 | 57 | 23.45% |
| RUT231215C01860000 | 2023-12-07 3:29PM EST | 2023-12-15 | 29.10 | 31.00 | 31.60 | +5.48 | +23.20% | 179 | 3,842 | 23.36% |
| RUTW231218C01860000 | 2023-12-07 3:39PM EST | 2023-12-18 | 31.00 | 32.50 | 33.20 | +5.19 | +20.11% | 1 | 40 | 21.42% |
| RUTW231220C01860000 | 2023-12-07 10:35AM EST | 2023-12-20 | 31.55 | 34.90 | 35.60 | -0.29 | -0.91% | 15 | 1 | 21.49% |
| RUTW231222C01860000 | 2023-12-06 1:55PM EST | 2023-12-22 | 35.31 | 37.70 | 38.50 | -4.89 | -12.16% | 3 | 37 | 21.97% |
| RUTW231229C01860000 | 2023-12-06 12:51PM EST | 2023-12-29 | 45.16 | 42.90 | 43.80 | 0.00 | - | 11 | 280 | 21.18% |
| RUTW240105C01860000 | 2023-12-07 10:14AM EST | 2024-01-05 | 41.44 | 48.10 | 49.20 | -2.51 | -5.71% | 1 | 12 | 21.08% |
| RUTW240112C01860000 | 2023-12-05 9:30AM EST | 2024-01-12 | 57.55 | 53.50 | 54.80 | 0.00 | - | 21 | 52 | 21.36% |
| RUT240119C01860000 | 2023-12-07 3:40PM EST | 2024-01-19 | 56.10 | 57.60 | 58.30 | +7.06 | +14.40% | 8 | 994 | 20.94% |
| RUTW240131C01860000 | 2023-12-05 9:32AM EST | 2024-01-31 | 67.02 | 65.50 | 67.20 | 0.00 | - | 1 | 72 | 21.63% |
| RUT240216C01860000 | 2023-12-07 2:56PM EST | 2024-02-16 | 73.62 | 75.40 | 76.50 | +20.72 | +39.17% | 7 | 40 | 21.89% |
| RUTW240229C01860000 | 2023-12-06 9:30AM EST | 2024-02-29 | 83.72 | 81.20 | 83.90 | 0.00 | - | 3 | 6 | 22.21% |
| RUT240315C01860000 | 2023-12-06 10:36AM EST | 2024-03-15 | 100.30 | 89.10 | 90.50 | 0.00 | - | 1 | 60 | 22.18% |
| RUTW240328C01860000 | 2023-11-15 10:23AM EST | 2024-03-28 | 78.14 | 93.90 | 97.50 | 0.00 | - | 1 | 7 | 22.56% |
| RUTW240531C01860000 | 2023-12-01 3:37PM EST | 2024-05-31 | 116.24 | 121.50 | 124.70 | 0.00 | - | 24 | 12 | 23.29% |
| RUT240920C01860000 | 2023-09-20 9:10AM EST | 2024-09-20 | 172.10 | 82.60 | 85.30 | 0.00 | - | - | 3 | 12.25% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01860000 | 2023-12-07 1:49PM EST | 2023-12-08 | 11.56 | 10.30 | 10.80 | -7.16 | -38.25% | 61 | 136 | 26.44% |
| RUTW231211P01860000 | 2023-12-07 3:39PM EST | 2023-12-11 | 14.50 | 12.60 | 13.00 | +1.33 | +10.10% | 38 | 51 | 19.31% |
| RUTW231213P01860000 | 2023-12-07 3:22PM EST | 2023-12-13 | 21.67 | 19.40 | 19.90 | -5.38 | -19.89% | 10 | 55 | 23.11% |
| RUT231215P01860000 | 2023-12-07 3:19PM EST | 2023-12-15 | 23.46 | 21.90 | 22.30 | -4.04 | -14.69% | 182 | 1,582 | 22.46% |
| RUTW231218P01860000 | 2023-12-06 1:56PM EST | 2023-12-18 | 21.59 | 23.60 | 24.30 | 0.00 | - | 1 | 1 | 20.94% |
| RUTW231222P01860000 | 2023-12-06 3:34PM EST | 2023-12-22 | 29.00 | 27.40 | 28.00 | -3.98 | -12.07% | 4 | 67 | 20.53% |
| RUTW231229P01860000 | 2023-12-07 3:26PM EST | 2023-12-29 | 32.52 | 31.00 | 31.50 | -4.28 | -11.63% | 1 | 837 | 19.01% |
| RUTW240105P01860000 | 2023-12-06 3:28PM EST | 2024-01-05 | 38.20 | 34.50 | 35.00 | -1.70 | -4.26% | 2 | 17 | 18.29% |
| RUTW240112P01860000 | 2023-12-01 4:04PM EST | 2024-01-12 | 38.90 | 38.10 | 38.90 | -1.73 | -4.26% | 7 | 74 | 18.12% |
| RUT240119P01860000 | 2023-12-07 2:35PM EST | 2024-01-19 | 41.40 | 40.40 | 41.00 | -6.18 | -12.99% | 14 | 102 | 17.44% |
| RUTW240131P01860000 | 2023-12-06 3:42PM EST | 2024-01-31 | 51.57 | 45.50 | 46.60 | 0.00 | - | 40 | 127 | 17.39% |
| RUT240216P01860000 | 2023-12-07 3:14PM EST | 2024-02-16 | 53.85 | 51.70 | 52.30 | -1.85 | -3.32% | 64 | 122 | 17.06% |
| RUTW240229P01860000 | 2023-12-06 3:00PM EST | 2024-02-29 | 57.05 | 56.10 | 57.40 | 0.00 | - | 2 | 7 | 17.13% |
| RUT240315P01860000 | 2023-12-06 3:12PM EST | 2024-03-15 | 62.50 | 60.90 | 61.50 | 0.00 | - | 1 | 175 | 16.85% |
| RUTW240328P01860000 | 2023-08-25 9:31AM EST | 2024-03-28 | 98.05 | 115.90 | 118.00 | 0.00 | - | 1 | 2 | 29.54% |
| RUTW240628P01860000 | 2023-10-25 1:01PM EST | 2024-06-28 | 201.20 | 102.20 | 106.20 | 0.00 | - | 170 | 0 | 19.81% |
| RUT240920P01860000 | 2023-12-05 10:24AM EST | 2024-09-20 | 100.61 | 100.30 | 101.30 | 0.00 | - | 45 | 29 | 15.95% |
