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
62 551,30 +854,61 (+1,39 %)
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:2130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02130000 | 2024-07-18 3:57PM EDT | 2024-07-29 | 80.55 | 130.90 | 134.90 | 0.00 | - | 2 | 1 | 51.09% |
| RUTW240731C02130000 | 2024-07-23 11:36AM EDT | 2024-07-31 | 120.72 | 132.00 | 136.00 | 0.00 | - | 1 | 51 | 41.90% |
| RUTW240802C02130000 | 2024-07-26 10:22AM EDT | 2024-08-02 | 131.12 | 134.80 | 138.50 | +41.03 | +45.54% | 2 | 128 | 39.39% |
| RUTW240809C02130000 | 2024-07-26 12:04PM EDT | 2024-08-09 | 138.74 | 134.10 | 150.10 | +18.38 | +15.27% | 6 | 11 | 38.23% |
| RUT240816C02130000 | 2024-07-26 11:32AM EDT | 2024-08-16 | 145.80 | 146.00 | 149.10 | +7.36 | +5.32% | 2 | 245 | 30.55% |
| RUTW240823C02130000 | 2024-07-25 12:07PM EDT | 2024-08-23 | 140.38 | 145.80 | 161.80 | 0.00 | - | 2 | 10 | 33.26% |
| RUTW240830C02130000 | 2024-07-23 3:31PM EDT | 2024-08-30 | 151.23 | 151.60 | 167.60 | 0.00 | - | 20 | 131 | 32.33% |
| RUT240920C02130000 | 2024-07-25 10:17AM EDT | 2024-09-20 | 147.00 | 173.20 | 175.50 | 0.00 | - | 28 | 401 | 28.26% |
| RUTW240930C02130000 | 2024-07-12 10:08AM EDT | 2024-09-30 | 101.97 | 178.40 | 181.20 | 0.00 | - | 40 | 15 | 27.79% |
| RUT241018C02130000 | 2024-07-18 2:01PM EDT | 2024-10-18 | 152.40 | 191.20 | 193.80 | 0.00 | - | 1 | 1 | 27.99% |
| RUTW241031C02130000 | 2024-07-24 11:11AM EDT | 2024-10-31 | 180.05 | 198.10 | 201.30 | 0.00 | - | 8 | 369 | 27.87% |
| RUTW241129C02130000 | 2024-07-24 11:11AM EDT | 2024-11-29 | 199.10 | 217.40 | 221.00 | 0.00 | - | 8 | 24 | 28.58% |
| RUTW241231C02130000 | 2024-07-08 10:13AM EDT | 2024-12-31 | 85.30 | 231.80 | 235.30 | 0.00 | - | 4 | 14 | 28.16% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW250630C02130000 | 2024-07-19 12:30PM EDT | 2025-06-30 | 249.00 | 253.70 | 353.70 | 0.00 | - | 1 | 90 | 33.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02130000 | 2024-07-26 3:27PM EDT | 2024-07-29 | 0.05 | 0.00 | 0.10 | -1.10 | -95.65% | 8 | 24 | 26.03% |
| RUTW240730P02130000 | 2024-07-26 2:27PM EDT | 2024-07-30 | 0.15 | 0.00 | 0.15 | -1.46 | -90.68% | 7 | 18 | 23.63% |
| RUTW240731P02130000 | 2024-07-26 3:30PM EDT | 2024-07-31 | 0.85 | 0.50 | 0.70 | -3.65 | -81.11% | 16 | 116 | 26.31% |
| RUTW240801P02130000 | 2024-07-26 11:40AM EDT | 2024-08-01 | 3.94 | 1.00 | 1.25 | -1.46 | -27.04% | 11 | 8 | 26.61% |
| RUTW240802P02130000 | 2024-07-26 3:15PM EDT | 2024-08-02 | 2.90 | 1.75 | 2.00 | -1.95 | -40.21% | 99 | 69 | 27.08% |
| RUTW240806P02130000 | 2024-07-24 3:51PM EDT | 2024-08-06 | 15.77 | 3.30 | 3.60 | 0.00 | - | 10 | 13 | 24.73% |
| RUTW240807P02130000 | 2024-07-25 11:25AM EDT | 2024-08-07 | 9.92 | 4.00 | 4.50 | 0.00 | - | - | - | 25.07% |
| RUTW240809P02130000 | 2024-07-26 12:33PM EDT | 2024-08-09 | 8.70 | 5.70 | 6.10 | -3.06 | -26.02% | 8 | 16 | 25.25% |
| RUT240816P02130000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 10.55 | 9.70 | 10.10 | -6.65 | -38.66% | 11 | 283 | 24.13% |
| RUTW240823P02130000 | 2024-07-25 4:11PM EDT | 2024-08-23 | 17.50 | 14.30 | 14.90 | -7.31 | -29.46% | 10 | 194 | 24.02% |
| RUTW240830P02130000 | 2024-07-25 12:33PM EDT | 2024-08-30 | 19.30 | 17.60 | 18.40 | -2.79 | -12.63% | 2 | 69 | 23.35% |
| RUT240920P02130000 | 2024-07-25 3:25PM EDT | 2024-09-20 | 35.10 | 27.20 | 27.70 | 0.00 | - | 20 | 795 | 22.06% |
| RUTW240930P02130000 | 2024-07-26 1:38PM EDT | 2024-09-30 | 36.47 | 31.20 | 32.10 | +1.52 | +4.35% | 1 | 24 | 21.79% |
| RUTW241031P02130000 | 2024-07-25 10:00AM EDT | 2024-10-31 | 58.60 | 42.30 | 43.70 | 0.00 | - | 28 | 33 | 21.04% |
| RUTW241129P02130000 | 2024-07-16 11:55AM EDT | 2024-11-29 | 55.05 | 50.20 | 61.20 | 0.00 | - | 2 | 15 | 22.32% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 133.04 | 152.20 | 154.00 | 0.00 | - | 2 | 7 | 30.18% |
| RUTW250630P02130000 | 2024-07-24 9:45AM EDT | 2025-06-30 | 108.30 | 97.20 | 102.40 | 0.00 | - | 1 | 1 | 18.89% |
