La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 879,94 -597,20 (-1,12 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:1960.00
Options d’achatpour3 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01960000 | 2024-08-19 12:01PM EDT | 2024-09-20 | 207.30 | 252.10 | 272.00 | 0.00 | - | 20 | 40 | 46.34% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C01960000 | 2024-08-07 3:20PM EDT | 2024-10-18 | 160.88 | 264.10 | 284.00 | 0.00 | - | 2 | 1 | 36.66% |
| RUTW241031C01960000 | 2024-07-23 3:41PM EDT | 2024-10-31 | 329.34 | 228.90 | 232.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW241129C01960000 | 2024-08-21 1:58PM EDT | 2024-11-29 | 255.20 | 284.40 | 304.60 | 0.00 | - | 60 | 32 | 33.80% |
| RUTW241231C01960000 | 2024-08-21 1:58PM EDT | 2024-12-31 | 267.64 | 296.50 | 316.50 | 0.00 | - | 60 | 30 | 32.20% |
| RUTW250131C01960000 | 2024-08-19 12:01PM EDT | 2025-01-31 | 270.38 | 309.80 | 330.00 | 0.00 | - | 20 | 20 | 31.82% |
Options de ventepour3 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903P01960000 | 2024-08-28 3:57PM EDT | 2024-09-03 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 534 | 50.39% |
| RUTW240906P01960000 | 2024-08-28 1:56PM EDT | 2024-09-06 | 0.31 | 0.05 | 0.25 | -0.54 | -63.53% | 2 | 147 | 39.40% |
| RUTW240913P01960000 | 2024-08-29 3:54PM EDT | 2024-09-13 | 1.10 | 1.05 | 1.30 | -0.61 | -35.67% | 2 | 3,535 | 33.64% |
| RUT240920P01960000 | 2024-08-30 11:54AM EDT | 2024-09-20 | 2.55 | 2.35 | 2.60 | -1.71 | -40.14% | 6 | 722 | 30.66% |
| RUTW240927P01960000 | 2024-08-30 1:11PM EDT | 2024-09-27 | 4.52 | 3.40 | 3.90 | +0.09 | +2.03% | 76 | 82 | 28.64% |
| RUTW240930P01960000 | 2024-08-30 12:32PM EDT | 2024-09-30 | 5.30 | 3.80 | 4.30 | +0.32 | +6.43% | 12 | 91 | 27.74% |
| RUTW241004P01960000 | 2024-08-26 12:14PM EDT | 2024-10-04 | 7.00 | 5.00 | 5.50 | 0.00 | - | - | 46 | 27.54% |
| RUT241018P01960000 | 2024-08-30 11:30AM EDT | 2024-10-18 | 9.60 | 7.80 | 8.40 | -2.25 | -18.99% | 38 | 66 | 25.72% |
| RUTW241031P01960000 | 2024-08-29 2:48PM EDT | 2024-10-31 | 13.21 | 10.40 | 11.60 | 0.00 | - | 1 | 18 | 24.92% |
| RUT241115P01960000 | 2024-08-27 11:10AM EDT | 2024-11-15 | 19.30 | 16.70 | 17.50 | 0.00 | - | 5 | 24 | 25.30% |
| RUTW241129P01960000 | 2024-08-30 9:58AM EDT | 2024-11-29 | 21.04 | 18.80 | 21.00 | -0.11 | -0.52% | 2 | 78 | 24.70% |
| RUTW241231P01960000 | 2024-08-23 11:41AM EDT | 2024-12-31 | 28.03 | 25.80 | 27.90 | 0.00 | - | 6 | 12 | 23.49% |
| RUTW250131P01960000 | 2024-08-29 12:09PM EDT | 2025-01-31 | 32.00 | 31.30 | 33.60 | 0.00 | - | 3 | 1 | 22.54% |
| RUT250321P01960000 | 2024-07-05 3:24PM EDT | 2025-03-21 | 78.50 | 82.10 | 86.40 | 0.00 | - | 2 | 2 | 30.40% |
| RUTW250331P01960000 | 2024-08-02 11:13AM EDT | 2025-03-31 | 91.30 | 42.40 | 44.90 | 0.00 | - | 5 | 4 | 21.60% |
| RUTW250630P01960000 | 2024-08-28 1:23PM EDT | 2025-06-30 | 65.96 | 48.70 | 0.00 | 0.00 | - | 4 | 1 | 3.13% |
