Marchés français ouverture 4 h 23 min
Dow Jones
36 204,44 -41,06 (-0,11 %) Nasdaq
14 185,49 -119,54 (-0,84 %) Nikkei 225
32 782,14 -449,13 (-1,35 %) EUR/USD
1,0845 +0,0008 (+0,08 %) HANG SENG
16 348,07 -297,98 (-1,79 %) Bitcoin EUR
38 551,02 +930,88 (+2,47 %)
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:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01960000 | 2023-12-04 3:10PM EST | 2023-12-08 | 1.46 | 1.50 | 1.75 | +0.16 | +12.31% | 270 | 528 | 26.70% |
| RUT231215C01960000 | 2023-12-04 3:44PM EST | 2023-12-15 | 5.45 | 5.60 | 5.80 | +1.30 | +31.33% | 693 | 603 | 22.51% |
| RUTW231222C01960000 | 2023-12-04 11:10AM EST | 2023-12-22 | 8.17 | 9.40 | 9.90 | +0.90 | +12.38% | 56 | 105 | 21.35% |
| RUTW231229C01960000 | 2023-12-04 11:40AM EST | 2023-12-29 | 11.24 | 12.60 | 13.10 | +1.63 | +16.96% | 3 | 950 | 20.33% |
| RUTW240105C01960000 | 2023-12-04 9:32AM EST | 2024-01-05 | 13.55 | 15.80 | 16.40 | +10.06 | +288.25% | 3 | 41 | 19.86% |
| RUT240119C01960000 | 2023-12-04 9:48AM EST | 2024-01-19 | 21.74 | 22.60 | 23.20 | +5.44 | +33.37% | 7 | 68 | 19.62% |
| RUTW240131C01960000 | 2023-12-01 10:19AM EST | 2024-01-31 | 12.19 | 28.40 | 29.60 | 0.00 | - | 1 | 24 | 19.91% |
| RUT240216C01960000 | 2023-12-04 12:52PM EST | 2024-02-16 | 37.42 | 36.40 | 37.20 | +20.02 | +115.06% | 2 | 13 | 20.10% |
| RUTW240229C01960000 | 2023-11-02 8:51AM EST | 2024-02-29 | 7.33 | 35.50 | 37.20 | 0.00 | - | 2 | 3 | 18.53% |
| RUT240315C01960000 | 2023-11-30 4:01PM EST | 2024-03-15 | 22.20 | 48.10 | 49.00 | 0.00 | - | 20 | 123 | 20.29% |
| RUTW240328C01960000 | 2023-11-24 11:59AM EST | 2024-03-28 | 25.95 | 52.60 | 55.40 | 0.00 | - | 5 | 5 | 20.70% |
| RUTW240628C01960000 | 2023-11-14 3:58PM EST | 2024-06-28 | 55.46 | 87.00 | 91.80 | 0.00 | - | 6 | 2 | 22.03% |
| RUT240920C01960000 | 2023-11-08 2:15PM EST | 2024-09-20 | 49.07 | 116.00 | 121.10 | 0.00 | - | - | 1 | 22.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P01960000 | 2023-10-13 12:43PM EST | 2023-12-15 | 230.30 | 245.90 | 248.40 | 0.00 | - | 1 | 47 | 155.19% |
| RUTW231229P01960000 | 2023-12-04 10:44AM EST | 2023-12-29 | 95.00 | 84.80 | 86.50 | -81.54 | -46.19% | 1 | 1 | 17.11% |
| RUT240119P01960000 | 2023-12-01 11:16AM EST | 2024-01-19 | 121.21 | 89.70 | 91.20 | 0.00 | - | 2 | 36 | 15.05% |
| RUT240216P01960000 | 2023-12-01 11:16AM EST | 2024-02-16 | 124.32 | 97.00 | 98.50 | 0.00 | - | 2 | 34 | 14.55% |
| RUT240315P01960000 | 2023-11-29 10:09AM EST | 2024-03-15 | 138.63 | 103.70 | 105.10 | 0.00 | - | 2 | 26 | 14.32% |
| RUTW240328P01960000 | 2023-12-04 3:16PM EST | 2024-03-28 | 109.00 | 105.60 | 109.00 | -118.40 | -52.07% | 4 | 1 | 14.53% |
| RUT240920P01960000 | 2023-09-29 10:00AM EST | 2024-09-20 | 180.70 | 285.60 | 293.00 | 0.00 | - | 2 | 2 | 37.03% |
