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
35 651,32 +344,18 (+0,97 %)
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:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C02050000 | 2023-12-01 3:49PM EST | 2023-12-15 | 0.88 | 0.95 | 1.10 | +0.63 | +252.00% | 80 | 1,207 | 25.80% |
| RUTW231229C02050000 | 2023-12-01 4:09PM EST | 2023-12-29 | 2.61 | 2.45 | 2.70 | +1.78 | +214.46% | 77 | 280 | 21.60% |
| RUTW240105C02050000 | 2023-11-28 3:35PM EST | 2024-01-05 | 0.82 | 3.40 | 3.80 | 0.00 | - | 75 | 80 | 20.81% |
| RUT240119C02050000 | 2023-12-01 2:38PM EST | 2024-01-19 | 5.29 | 5.90 | 6.30 | +3.05 | +136.16% | 738 | 1,205 | 19.91% |
| RUTW240131C02050000 | 2023-11-29 2:36PM EST | 2024-01-31 | 7.75 | 8.30 | 9.20 | +4.39 | +130.65% | 2 | 19 | 19.82% |
| RUT240315C02050000 | 2023-12-01 12:16PM EST | 2024-03-15 | 15.80 | 18.50 | 19.10 | +8.68 | +121.91% | 3 | 549 | 19.20% |
| RUTW240328C02050000 | 2023-12-01 9:57AM EST | 2024-03-28 | 16.38 | 21.20 | 22.90 | +5.64 | +52.51% | 12 | 16 | 19.40% |
| RUT240621C02050000 | 2023-12-01 2:13PM EST | 2024-06-21 | 41.43 | 44.20 | 45.30 | +14.73 | +55.17% | 52 | 2,355 | 19.89% |
| RUTW240628C02050000 | 2023-10-31 11:49AM EST | 2024-06-28 | 11.36 | 27.90 | 29.70 | 0.00 | - | 1 | 152 | 16.16% |
| RUT240920C02050000 | 2023-12-01 2:54PM EST | 2024-09-20 | 64.65 | 69.40 | 70.80 | +11.25 | +21.07% | 5 | 3 | 20.84% |
| RUT241220C02050000 | 2023-12-01 11:28AM EST | 2024-12-20 | 86.10 | 94.60 | 100.40 | +16.94 | +24.49% | 5 | 683 | 22.35% |
| RUT250620C02050000 | 2023-06-21 9:36AM EST | 2025-06-20 | 184.70 | 225.00 | 249.00 | 0.00 | - | - | 52 | 34.66% |
| RUT251219C02050000 | 2023-11-13 11:45AM EST | 2025-12-19 | 107.40 | 178.00 | 189.20 | 0.00 | - | 1 | 7 | 24.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02050000 | 2023-11-14 9:43AM EST | 2023-12-15 | 276.51 | 179.20 | 185.90 | 0.00 | - | 2 | 599 | 0.00% |
| RUTW231229P02050000 | 2023-09-15 12:22PM EST | 2023-12-29 | 194.10 | 313.90 | 318.20 | 0.00 | - | 10 | 8 | 97.13% |
| RUT240315P02050000 | 2023-12-01 12:05PM EST | 2024-03-15 | 189.70 | 177.30 | 179.80 | -33.50 | -15.01% | 1 | 728 | 0.00% |
| RUTW240328P02050000 | 2023-11-01 11:32AM EST | 2024-03-28 | 359.96 | 177.00 | 181.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240621P02050000 | 2023-09-19 10:48AM EST | 2024-06-21 | 206.00 | 306.90 | 313.10 | 0.00 | - | 18 | 629 | 35.54% |
| RUT241220P02050000 | 2023-08-24 9:43AM EST | 2024-12-20 | 208.70 | 248.10 | 251.60 | 0.00 | - | 100 | 1,157 | 17.30% |
| RUT250620P02050000 | 2023-06-23 2:22PM EST | 2025-06-20 | 249.50 | 186.20 | 195.90 | 0.00 | - | 46 | 75 | 6.42% |
| RUT251219P02050000 | 2023-06-23 2:23PM EST | 2025-12-19 | 259.60 | 201.00 | 218.70 | 0.00 | - | 6 | 27 | 8.80% |
