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
36 438,15 +777,00 (+2,18 %)
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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C02100000 | 2023-11-29 11:42AM EST | 2023-12-15 | 0.19 | 0.40 | 0.55 | 0.00 | - | 1 | 3,018 | 29.05% |
| RUTW231229C02100000 | 2023-11-30 1:00PM EST | 2023-12-29 | 0.50 | 1.15 | 1.50 | 0.00 | - | 28 | 304 | 23.54% |
| RUT240119C02100000 | 2023-12-01 12:55PM EST | 2024-01-19 | 2.98 | 3.10 | 3.40 | +1.43 | +92.26% | 15 | 136 | 20.62% |
| RUTW240131C02100000 | 2023-12-01 3:44PM EST | 2024-01-31 | 4.80 | 4.60 | 5.20 | +3.44 | +252.94% | 2 | 15 | 20.25% |
| RUT240216C02100000 | 2023-12-01 1:57PM EST | 2024-02-16 | 6.16 | 6.90 | 7.40 | +3.84 | +165.52% | 37 | 10 | 19.62% |
| RUTW240229C02100000 | 2023-11-21 1:36PM EST | 2024-02-29 | 3.33 | 8.70 | 9.80 | 0.00 | - | 2 | 12 | 19.55% |
| RUT240315C02100000 | 2023-12-01 12:05PM EST | 2024-03-15 | 9.30 | 11.50 | 12.00 | +2.29 | +32.67% | 66 | 2,339 | 19.16% |
| RUTW240328C02100000 | 2023-11-28 3:03PM EST | 2024-03-28 | 5.43 | 13.50 | 14.80 | 0.00 | - | 1 | 26 | 19.26% |
| RUT240621C02100000 | 2023-11-30 2:11PM EST | 2024-06-21 | 19.02 | 31.60 | 32.70 | 0.00 | - | 1,250 | 3,090 | 19.46% |
| RUTW240628C02100000 | 2023-12-01 2:54PM EST | 2024-06-28 | 30.27 | 33.10 | 34.60 | +12.77 | +72.97% | 6 | 6 | 19.58% |
| RUT240920C02100000 | 2023-12-01 10:36AM EST | 2024-09-20 | 40.61 | 53.50 | 54.90 | +5.01 | +14.07% | 50 | 624 | 20.29% |
| RUTW240930C02100000 | 2023-11-15 3:36PM EST | 2024-09-30 | 42.92 | 35.00 | 75.00 | 0.00 | - | 39 | 40 | 23.34% |
| RUT241220C02100000 | 2023-11-27 10:36AM EST | 2024-12-20 | 54.25 | 78.10 | 80.10 | 0.00 | - | 1 | 1,172 | 21.47% |
| RUT250620C02100000 | 2023-10-17 11:03AM EST | 2025-06-20 | 100.30 | 84.80 | 86.60 | 0.00 | - | 4 | 4 | 18.45% |
| RUT251219C02100000 | 2023-11-27 10:39AM EST | 2025-12-19 | 131.20 | 157.30 | 168.20 | 0.00 | - | 1 | 439 | 24.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02100000 | 2023-11-01 2:33PM EST | 2023-12-15 | 421.65 | 228.10 | 235.40 | 0.00 | - | 8 | 1,668 | 0.00% |
| RUTW231229P02100000 | 2023-11-07 11:14AM EST | 2023-12-29 | 352.53 | 220.10 | 240.10 | 0.00 | - | 1 | 12 | 26.34% |
| RUTW240131P02100000 | 2023-11-10 9:30AM EST | 2024-01-31 | 384.94 | 216.00 | 235.40 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240229P02100000 | 2023-11-01 10:47AM EST | 2024-02-29 | 412.90 | 211.60 | 231.60 | 0.00 | - | - | 4 | 0.00% |
| RUT240315P02100000 | 2023-11-07 1:00PM EST | 2024-03-15 | 343.41 | 216.50 | 225.80 | 0.00 | - | 10 | 410 | 0.00% |
| RUTW240328P02100000 | 2023-11-01 11:14AM EST | 2024-03-28 | 407.59 | 217.00 | 224.70 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240621P02100000 | 2023-11-20 10:52AM EST | 2024-06-21 | 263.70 | 217.30 | 220.20 | 0.00 | - | 1 | 2,553 | 0.00% |
| RUTW240628P02100000 | 2023-10-09 1:52PM EST | 2024-06-28 | 297.80 | 340.00 | 343.30 | 0.00 | - | 2 | 2 | 34.08% |
| RUT241220P02100000 | 2023-09-25 11:30AM EST | 2024-12-20 | 273.54 | 367.50 | 383.20 | 0.00 | - | 250 | 934 | 30.59% |
| RUT250620P02100000 | 2023-06-23 10:56AM EST | 2025-06-20 | 270.10 | 205.90 | 216.00 | 0.00 | - | 3 | 8 | 0.00% |
| RUT251219P02100000 | 2023-12-01 12:23PM EST | 2025-12-19 | 263.59 | 257.60 | 261.00 | -17.65 | -6.28% | 1 | 51 | 8.98% |
