La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 614,99 +603,32 (+1,72 %)
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:1870.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231204C01870000 | 2023-12-01 3:59PM EST | 2023-12-04 | 7.83 | 8.20 | 8.80 | +7.08 | +944.00% | 144 | 14 | 17.96% |
| RUTW231206C01870000 | 2023-12-01 3:59PM EST | 2023-12-06 | 13.80 | 14.60 | 15.10 | +11.69 | +554.03% | 25 | 8 | 21.28% |
| RUTW231208C01870000 | 2023-12-01 3:59PM EST | 2023-12-08 | 19.06 | 20.00 | 20.60 | +15.21 | +395.06% | 63 | 125 | 23.37% |
| RUTW231211C01870000 | 2023-11-27 1:08PM EST | 2023-12-11 | 4.51 | 21.70 | 22.40 | 0.00 | - | 4 | 5 | 21.03% |
| RUT231215C01870000 | 2023-12-01 4:04PM EST | 2023-12-15 | 28.54 | 29.10 | 29.70 | +19.95 | +232.25% | 1,134 | 3,669 | 22.80% |
| RUTW231222C01870000 | 2023-12-01 2:01PM EST | 2023-12-22 | 29.84 | 35.00 | 35.90 | +15.05 | +101.76% | 148 | 104 | 22.10% |
| RUTW231229C01870000 | 2023-12-01 3:49PM EST | 2023-12-29 | 38.04 | 39.40 | 40.30 | +23.15 | +155.47% | 13 | 233 | 21.28% |
| RUT240119C01870000 | 2023-12-01 4:07PM EST | 2024-01-19 | 52.32 | 52.50 | 53.40 | +27.12 | +107.62% | 173 | 125 | 20.90% |
| RUTW240131C01870000 | 2023-11-29 3:33PM EST | 2024-01-31 | 58.25 | 59.30 | 61.10 | +27.25 | +87.90% | 10 | 55 | 21.26% |
| RUT240216C01870000 | 2023-11-29 2:01PM EST | 2024-02-16 | 67.24 | 68.80 | 70.10 | +25.94 | +62.81% | 10 | 35 | 21.56% |
| RUTW240229C01870000 | 2023-11-15 3:07PM EST | 2024-02-29 | 51.28 | 74.60 | 77.00 | 0.00 | - | 2 | 8 | 21.81% |
| RUT240315C01870000 | 2023-12-01 3:44PM EST | 2024-03-15 | 79.92 | 81.30 | 82.80 | +33.02 | +70.41% | 2 | 69 | 21.65% |
| RUTW240328C01870000 | 2023-11-07 9:31AM EST | 2024-03-28 | 34.96 | 85.70 | 89.00 | 0.00 | - | 3 | 8 | 21.89% |
| RUTW240628C01870000 | 2023-12-01 3:37PM EST | 2024-06-28 | 120.59 | 68.10 | 70.70 | -26.61 | -18.08% | 2 | 152 | 13.16% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01870000 | 2023-12-01 11:29AM EST | 2023-12-08 | 28.96 | 22.60 | 23.30 | -189.97 | -86.77% | 3 | 1 | 18.82% |
| RUT231215P01870000 | 2023-12-01 3:27PM EST | 2023-12-15 | 36.01 | 30.60 | 31.20 | -34.68 | -49.06% | 46 | 773 | 18.77% |
| RUTW231229P01870000 | 2023-12-01 3:34PM EST | 2023-12-29 | 41.35 | 37.70 | 38.60 | -31.15 | -42.97% | 5 | 20 | 16.88% |
| RUT240119P01870000 | 2023-12-01 3:08PM EST | 2024-01-19 | 52.81 | 46.00 | 46.80 | -22.60 | -29.97% | 79 | 26 | 15.78% |
| RUTW240131P01870000 | 2023-12-01 4:01PM EST | 2024-01-31 | 52.36 | 50.40 | 52.00 | -16.24 | -23.67% | 13 | 121 | 15.85% |
| RUT240216P01870000 | 2023-12-01 4:06PM EST | 2024-02-16 | 57.02 | 56.10 | 57.20 | -42.68 | -42.81% | 10 | 2 | 15.64% |
| RUTW240229P01870000 | 2023-11-22 12:05PM EST | 2024-02-29 | 91.10 | 59.60 | 61.50 | 0.00 | - | 5 | 13 | 15.63% |
| RUT240315P01870000 | 2023-09-07 12:03PM EST | 2024-03-15 | 88.10 | 134.70 | 137.60 | 0.00 | - | 7 | 21 | 33.58% |
| RUTW240328P01870000 | 2023-12-01 10:43AM EST | 2024-03-28 | 84.70 | 67.40 | 69.20 | -11.30 | -11.77% | 1 | 9 | 15.47% |
| RUT240920P01870000 | 2023-11-14 12:08PM EST | 2024-09-20 | 133.30 | 101.20 | 102.60 | 0.00 | - | - | 45 | 14.82% |
