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
36 072,70 +526,43 (+1,48 %)
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:1880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01880000 | 2023-12-01 4:12PM EST | 2023-12-08 | 15.70 | 15.80 | 16.30 | +13.15 | +515.69% | 81 | 179 | 23.20% |
| RUTW231211C01880000 | 2023-12-01 1:13PM EST | 2023-12-11 | 14.12 | 17.50 | 18.10 | +10.56 | +296.63% | 8 | 5 | 20.93% |
| RUT231215C01880000 | 2023-12-01 4:02PM EST | 2023-12-15 | 23.73 | 24.50 | 25.10 | +16.93 | +248.97% | 2,259 | 6,249 | 22.61% |
| RUTW231222C01880000 | 2023-12-01 3:39PM EST | 2023-12-22 | 27.30 | 30.30 | 31.10 | +17.40 | +175.76% | 19 | 37 | 21.87% |
| RUTW231229C01880000 | 2023-12-01 3:53PM EST | 2023-12-29 | 33.74 | 34.60 | 35.50 | +21.05 | +165.88% | 106 | 234 | 21.10% |
| RUTW240105C01880000 | 2023-12-01 11:19AM EST | 2024-01-05 | 28.14 | 39.00 | 40.00 | +12.84 | +83.92% | 4 | 14 | 20.84% |
| RUT240119C01880000 | 2023-12-01 3:32PM EST | 2024-01-19 | 43.76 | 47.50 | 48.30 | +20.96 | +91.93% | 82 | 1,313 | 20.68% |
| RUTW240131C01880000 | 2023-11-30 11:46AM EST | 2024-01-31 | 29.28 | 54.20 | 55.90 | 0.00 | - | 1 | 83 | 21.04% |
| RUT240216C01880000 | 2023-12-01 2:19PM EST | 2024-02-16 | 58.29 | 63.60 | 64.80 | +22.42 | +62.50% | 5 | 12 | 21.34% |
| RUTW240229C01880000 | 2023-11-22 1:44PM EST | 2024-02-29 | 36.90 | 69.30 | 71.30 | 0.00 | - | 5 | 6 | 21.50% |
| RUT240315C01880000 | 2023-11-20 12:16PM EST | 2024-03-15 | 67.25 | 75.90 | 77.30 | +16.15 | +31.60% | 1 | 872 | 21.41% |
| RUTW240328C01880000 | 2023-12-01 12:47PM EST | 2024-03-28 | 76.75 | 80.20 | 83.90 | +42.65 | +125.07% | 1 | 5 | 21.76% |
| RUTW240628C01880000 | 2023-07-07 10:38AM EST | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 44.87% |
| RUT240920C01880000 | 2023-11-14 12:08PM EST | 2024-09-20 | 104.10 | 145.50 | 151.60 | 0.00 | - | - | 9 | 23.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P01880000 | 2023-12-01 4:14PM EST | 2023-12-15 | 36.50 | 35.90 | 36.70 | -35.90 | -49.59% | 21 | 1,158 | 18.57% |
| RUTW231229P01880000 | 2023-12-01 3:57PM EST | 2023-12-29 | 43.77 | 42.80 | 43.80 | -37.13 | -45.90% | 23 | 13 | 16.66% |
| RUT240119P01880000 | 2023-12-01 3:52PM EST | 2024-01-19 | 52.23 | 50.90 | 51.70 | -35.46 | -40.44% | 113 | 8 | 15.53% |
| RUTW240131P01880000 | 2023-12-01 3:30PM EST | 2024-01-31 | 59.78 | 55.30 | 56.70 | -20.16 | -25.22% | 47 | 62 | 15.58% |
| RUTW240229P01880000 | 2023-12-01 3:30PM EST | 2024-02-29 | 68.29 | 64.10 | 66.00 | -58.56 | -46.16% | 7 | 1 | 15.36% |
| RUT240315P01880000 | 2023-12-01 2:40PM EST | 2024-03-15 | 74.40 | 68.40 | 69.60 | -17.80 | -19.31% | 10 | 22 | 15.13% |
| RUTW240328P01880000 | 2023-08-22 12:15PM EST | 2024-03-28 | 106.57 | 126.20 | 128.80 | 0.00 | - | 1 | 3 | 28.29% |
| RUT240920P01880000 | 2023-11-17 10:01AM EST | 2024-09-20 | 137.20 | 105.10 | 106.60 | 0.00 | - | 6 | 16 | 14.60% |
