La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 720,70 -29,39 (-0,07 %)
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:1980.00
Options d’achatpour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C01980000 | 2023-12-08 3:08PM EST | 2023-12-11 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 6 | 1 | 28.52% |
| RUTW231213C01980000 | 2023-12-06 9:31AM EST | 2023-12-13 | 2.12 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 28.24% |
| RUT231215C01980000 | 2023-12-08 10:38AM EST | 2023-12-15 | 1.87 | 1.40 | 1.60 | +0.03 | +1.63% | 41 | 1,386 | 25.62% |
| RUTW231218C01980000 | 2023-12-08 11:38AM EST | 2023-12-18 | 2.28 | 2.25 | 2.55 | -1.12 | -32.94% | 3 | 8 | 23.27% |
| RUTW231220C01980000 | 2023-12-06 10:00AM EST | 2023-12-20 | 5.90 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 22.82% |
| RUTW231222C01980000 | 2023-12-06 10:03AM EST | 2023-12-22 | 7.20 | 4.30 | 4.60 | 0.00 | - | 17 | 371 | 22.64% |
| RUTW231229C01980000 | 2023-12-08 9:37AM EST | 2023-12-29 | 7.67 | 6.80 | 7.10 | +1.10 | +16.74% | 6 | 4,827 | 20.86% |
| RUTW240105C01980000 | 2023-12-07 3:06PM EST | 2024-01-05 | 8.71 | 9.50 | 10.00 | 0.00 | - | 1 | 25 | 20.22% |
| RUTW240112C01980000 | 2023-12-08 11:48AM EST | 2024-01-12 | 12.20 | 12.80 | 13.50 | +2.21 | +22.12% | 10 | 24 | 20.22% |
| RUT240119C01980000 | 2023-12-08 3:23PM EST | 2024-01-19 | 16.60 | 15.40 | 15.80 | +2.83 | +20.55% | 37 | 132 | 19.64% |
| RUTW240131C01980000 | 2023-12-07 12:46PM EST | 2024-01-31 | 18.63 | 20.70 | 21.80 | 0.00 | - | 10 | 51 | 19.94% |
| RUT240216C01980000 | 2023-12-08 2:42PM EST | 2024-02-16 | 29.54 | 28.10 | 28.80 | +5.73 | +24.07% | 40 | 30 | 20.03% |
| RUT240315C01980000 | 2023-12-07 10:31AM EST | 2024-03-15 | 34.90 | 38.50 | 39.30 | 0.00 | - | 1 | 41 | 19.96% |
| RUTW240328C01980000 | 2023-12-01 12:53PM EST | 2024-03-28 | 36.28 | 43.60 | 44.80 | 0.00 | - | 10 | 10 | 20.21% |
| RUTW240628C01980000 | 2023-11-15 3:55PM EST | 2024-06-28 | 50.74 | 76.70 | 79.70 | 0.00 | - | - | 1 | 21.49% |
| RUT240920C01980000 | 2023-10-11 9:18AM EST | 2024-09-20 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
Options de ventepour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P01980000 | 2023-12-01 12:23PM EST | 2023-12-15 | 125.70 | 99.90 | 102.10 | 0.00 | - | 2 | 22 | 29.48% |
| RUTW231222P01980000 | 2023-12-06 12:51PM EST | 2023-12-22 | 110.10 | 100.60 | 103.00 | 0.00 | - | 1 | 1 | 21.50% |
| RUTW231229P01980000 | 2023-12-01 12:33PM EST | 2023-12-29 | 124.00 | 101.60 | 103.90 | 0.00 | - | 2 | 36 | 18.40% |
| RUTW240105P01980000 | 2023-12-04 12:08PM EST | 2024-01-05 | 108.20 | 102.80 | 105.10 | 0.00 | - | - | 2 | 16.95% |
| RUTW240112P01980000 | 2023-11-30 10:17AM EST | 2024-01-12 | 160.53 | 104.20 | 106.10 | 0.00 | - | - | 3 | 15.88% |
| RUT240119P01980000 | 2023-11-17 1:27PM EST | 2024-01-19 | 174.64 | 105.10 | 106.80 | 0.00 | - | 3 | 3 | 14.93% |
| RUT240315P01980000 | 2023-12-05 2:50PM EST | 2024-03-15 | 129.40 | 116.70 | 118.30 | 0.00 | - | 1 | 43 | 13.89% |
| RUTW240328P01980000 | 2023-12-01 11:47AM EST | 2024-03-28 | 141.30 | 118.90 | 121.20 | 0.00 | - | 1 | 1 | 13.92% |
| RUTW240628P01980000 | 2023-10-23 11:39AM EST | 2024-06-28 | 266.89 | 177.80 | 181.90 | 0.00 | - | - | 1 | 22.06% |
| RUTW240930P01980000 | 2023-10-27 8:33AM EST | 2024-09-30 | 285.90 | 176.00 | 180.90 | 0.00 | - | 1 | 1 | 18.08% |
