La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 586,52 +878,31 (+1,42 %)
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:2100.00
Options d’achatpour29 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02100000 | 2024-07-26 3:22PM EDT | 2024-07-29 | 158.57 | 160.90 | 164.90 | +13.16 | +9.05% | 3 | 0 | 52.83% |
| RUTW240730C02100000 | 2024-07-26 3:27PM EDT | 2024-07-30 | 160.27 | 155.10 | 171.10 | +36.67 | +29.67% | 2 | 4 | 65.87% |
| RUTW240731C02100000 | 2024-07-24 2:22PM EDT | 2024-07-31 | 126.23 | 161.60 | 165.60 | 0.00 | - | 10 | 0 | 48.11% |
| RUTW240802C02100000 | 2024-07-18 1:10PM EDT | 2024-08-02 | 135.88 | 163.60 | 167.40 | 0.00 | - | 1 | 9 | 43.94% |
| RUTW240805C02100000 | 2024-07-22 9:37AM EDT | 2024-08-05 | 112.45 | 164.20 | 168.10 | 0.00 | - | - | 1 | 37.75% |
| RUTW240809C02100000 | 2024-07-22 2:43PM EDT | 2024-08-09 | 124.50 | 161.60 | 177.60 | 0.00 | - | 1 | 10 | 41.39% |
| RUT240816C02100000 | 2024-07-26 11:33AM EDT | 2024-08-16 | 159.47 | 172.40 | 175.60 | +9.92 | +6.63% | 1 | 397 | 32.32% |
| RUTW240823C02100000 | 2024-07-26 11:34AM EDT | 2024-08-23 | 165.36 | 171.30 | 187.30 | +14.15 | +9.36% | 2 | 505 | 34.95% |
| RUTW240830C02100000 | 2024-07-25 1:52PM EDT | 2024-08-30 | 173.29 | 176.70 | 192.70 | 0.00 | - | 8 | 110 | 33.88% |
| RUT240920C02100000 | 2024-07-19 11:15AM EDT | 2024-09-20 | 137.35 | 196.50 | 199.60 | 0.00 | - | 2 | 5,952 | 29.32% |
| RUTW240930C02100000 | 2024-07-23 10:22AM EDT | 2024-09-30 | 187.40 | 201.80 | 204.70 | 0.00 | - | 2 | 244 | 28.68% |
| RUTW241031C02100000 | 2024-07-24 11:02AM EDT | 2024-10-31 | 203.95 | 221.00 | 224.00 | 0.00 | - | 36 | 48 | 28.67% |
| RUTW241129C02100000 | 2024-07-26 2:27PM EDT | 2024-11-29 | 236.45 | 239.20 | 242.90 | +19.11 | +8.79% | 154 | 32 | 29.28% |
| RUT241220C02100000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 245.63 | 249.60 | 252.60 | +15.13 | +6.56% | 207 | 6,332 | 29.03% |
| RUTW241231C02100000 | 2024-07-26 11:33AM EDT | 2024-12-31 | 242.51 | 253.20 | 256.80 | +21.64 | +9.80% | 6 | 111 | 28.80% |
| RUT250321C02100000 | 2024-07-23 1:09PM EDT | 2025-03-21 | 287.97 | 287.40 | 290.90 | +15.58 | +5.72% | 900 | 1,078 | 28.66% |
| RUT250620C02100000 | 2024-07-24 3:41PM EDT | 2025-06-20 | 285.80 | 318.70 | 325.50 | 0.00 | - | 3 | 799 | 28.78% |
| RUTW250630C02100000 | 2024-07-18 2:51PM EDT | 2025-06-30 | 272.94 | 273.70 | 373.70 | 0.00 | - | 90 | 18 | 34.35% |
| RUT251219C02100000 | 2024-07-15 3:47PM EDT | 2025-12-19 | 319.76 | 368.00 | 392.00 | 0.00 | - | 2 | 764 | 29.82% |
| RUT261218C02100000 | 2024-07-15 10:22AM EDT | 2026-12-18 | 400.90 | 458.00 | 482.00 | 0.00 | - | 1 | 390 | 29.73% |
Options de ventepour29 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02100000 | 2024-07-25 3:30PM EDT | 2024-07-29 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 29.30% |
| RUTW240730P02100000 | 2024-07-26 12:50PM EDT | 2024-07-30 | 0.12 | 0.00 | 0.10 | -2.83 | -95.93% | 67 | 21 | 27.30% |
| RUTW240731P02100000 | 2024-07-26 1:40PM EDT | 2024-07-31 | 0.97 | 0.15 | 0.30 | -1.28 | -56.89% | 5 | 97 | 27.88% |
| RUTW240801P02100000 | 2024-07-26 10:43AM EDT | 2024-08-01 | 2.17 | 0.40 | 0.55 | -2.55 | -54.03% | 200 | 11 | 27.74% |
| RUTW240802P02100000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.95 | 0.70 | 0.90 | -2.47 | -72.22% | 135 | 100 | 27.76% |
| RUTW240805P02100000 | 2024-07-26 2:49PM EDT | 2024-08-05 | 2.12 | 1.20 | 1.40 | -0.86 | -28.86% | 3 | 91 | 25.10% |
| RUTW240806P02100000 | 2024-07-26 3:50PM EDT | 2024-08-06 | 1.30 | 1.65 | 1.90 | -4.60 | -77.97% | 31 | - | 25.38% |
| RUTW240809P02100000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 3.47 | 3.30 | 3.60 | -4.39 | -55.85% | 19 | 78 | 25.83% |
| RUT240816P02100000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 7.20 | 6.30 | 6.60 | -4.50 | -38.46% | 59 | 754 | 24.63% |
| RUTW240823P02100000 | 2024-07-25 3:43PM EDT | 2024-08-23 | 12.24 | 10.00 | 10.50 | -4.28 | -25.91% | 6 | 26 | 24.50% |
| RUTW240830P02100000 | 2024-07-26 3:06PM EDT | 2024-08-30 | 16.02 | 13.00 | 13.60 | -0.63 | -3.78% | 23 | 482 | 23.89% |
| RUT240920P02100000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 21.77 | 21.40 | 21.80 | -8.33 | -27.67% | 16 | 4,774 | 22.53% |
| RUTW240930P02100000 | 2024-07-26 11:26AM EDT | 2024-09-30 | 30.60 | 25.00 | 25.90 | -6.19 | -16.83% | 6 | 324 | 22.29% |
| RUT241018P02100000 | 2024-07-24 10:08AM EDT | 2024-10-18 | 38.74 | 31.50 | 32.30 | 0.00 | - | 100 | 199 | 21.77% |
| RUTW241031P02100000 | 2024-07-24 11:05AM EDT | 2024-10-31 | 42.10 | 35.40 | 36.80 | 0.00 | - | 1 | 248 | 21.53% |
| RUTW241129P02100000 | 2024-07-25 3:59PM EDT | 2024-11-29 | 58.90 | 43.00 | 54.00 | 0.00 | - | 5 | 2 | 22.94% |
| RUT241220P02100000 | 2024-07-24 11:30AM EDT | 2024-12-20 | 59.13 | 52.90 | 53.90 | 0.00 | - | 4 | 8,186 | 21.21% |
| RUTW241231P02100000 | 2024-07-26 11:33AM EDT | 2024-12-31 | 57.50 | 54.90 | 56.70 | -10.15 | -15.00% | 8 | 146 | 21.03% |
| RUT250321P02100000 | 2024-07-26 10:30AM EDT | 2025-03-21 | 74.31 | 71.30 | 73.10 | -2.69 | -3.49% | 900 | 1,319 | 19.79% |
| RUTW250331P02100000 | 2024-07-25 3:04PM EDT | 2025-03-31 | 85.50 | 72.20 | 75.40 | 0.00 | - | 7 | 8 | 19.74% |
| RUT250620P02100000 | 2024-07-24 3:55PM EDT | 2025-06-20 | 106.90 | 87.70 | 91.20 | 0.00 | - | 10 | 655 | 19.25% |
| RUT251219P02100000 | 2024-07-19 10:57AM EDT | 2025-12-19 | 134.97 | 114.90 | 120.60 | 0.00 | - | 20 | 666 | 18.52% |
