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
62 555,89 +825,96 (+1,34 %)
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:2140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02140000 | 2024-07-25 12:24PM EDT | 2024-07-29 | 111.27 | 120.90 | 124.90 | 0.00 | - | - | - | 48.10% |
| RUTW240731C02140000 | 2024-07-26 1:22PM EDT | 2024-07-31 | 115.57 | 122.30 | 126.30 | +6.13 | +5.60% | 10 | 0 | 40.08% |
| RUTW240802C02140000 | 2024-07-25 10:39AM EDT | 2024-08-02 | 92.60 | 125.40 | 129.10 | 0.00 | - | 1 | 56 | 38.08% |
| RUTW240809C02140000 | 2024-07-15 9:54AM EDT | 2024-08-09 | 68.00 | 125.30 | 141.30 | 0.00 | - | 3 | 25 | 37.35% |
| RUT240816C02140000 | 2024-07-24 3:31PM EDT | 2024-08-16 | 132.10 | 137.50 | 140.60 | +34.35 | +35.14% | 1 | 109 | 30.05% |
| RUTW240823C02140000 | 2024-07-22 10:18AM EDT | 2024-08-23 | 82.85 | 137.60 | 153.60 | 0.00 | - | 2 | 5 | 32.74% |
| RUTW240830C02140000 | 2024-07-25 1:01PM EDT | 2024-08-30 | 148.49 | 149.90 | 153.60 | 0.00 | - | 4 | 72 | 29.29% |
| RUT240920C02140000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 165.24 | 165.60 | 167.90 | +17.44 | +11.80% | 1 | 1,153 | 27.99% |
| RUTW240930C02140000 | 2024-07-22 2:51PM EDT | 2024-09-30 | 133.96 | 170.50 | 173.80 | 0.00 | - | 4 | 62 | 27.56% |
| RUTW241031C02140000 | 2024-07-16 10:01AM EDT | 2024-10-31 | 170.00 | 191.10 | 194.50 | 0.00 | - | 165 | 99 | 27.74% |
| RUTW241129C02140000 | 2024-07-01 2:19PM EDT | 2024-11-29 | 65.14 | 210.30 | 214.00 | 0.00 | - | - | 1 | 28.38% |
| RUTW241231C02140000 | 2024-07-05 12:27PM EDT | 2024-12-31 | 69.49 | 224.90 | 228.30 | 0.00 | - | 52 | 56 | 27.95% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 125.20 | 127.10 | 0.00 | - | 11 | 14 | 5.99% |
| RUTW250630C02140000 | 2024-07-19 11:10AM EDT | 2025-06-30 | 242.52 | 247.20 | 347.20 | 0.00 | - | 90 | 0 | 33.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02140000 | 2024-07-26 3:00PM EDT | 2024-07-29 | 0.09 | 0.00 | 0.10 | -1.53 | -94.44% | 28 | 75 | 24.22% |
| RUTW240730P02140000 | 2024-07-26 2:27PM EDT | 2024-07-30 | 0.30 | 0.00 | 0.15 | -1.52 | -83.52% | 7 | 27 | 21.97% |
| RUTW240731P02140000 | 2024-07-26 9:50AM EDT | 2024-07-31 | 2.18 | 0.75 | 0.95 | -3.51 | -61.69% | 2 | 57 | 25.90% |
| RUTW240801P02140000 | 2024-07-26 2:57PM EDT | 2024-08-01 | 2.65 | 1.40 | 1.70 | -3.60 | -57.60% | 5 | 10 | 26.47% |
| RUTW240802P02140000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 3.70 | 2.35 | 2.65 | -1.85 | -33.33% | 119 | 262 | 27.03% |
| RUTW240805P02140000 | 2024-07-26 3:00PM EDT | 2024-08-05 | 5.37 | 3.20 | 3.60 | -8.07 | -60.04% | 4 | 7 | 24.37% |
| RUTW240807P02140000 | 2024-07-24 12:41PM EDT | 2024-08-07 | 11.91 | 5.00 | 5.40 | 0.00 | - | 5 | 11 | 24.81% |
| RUTW240809P02140000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 7.15 | 6.90 | 7.20 | -5.45 | -43.25% | 4 | 68 | 25.03% |
| RUT240816P02140000 | 2024-07-26 12:28PM EDT | 2024-08-16 | 11.60 | 11.20 | 11.60 | -10.52 | -47.56% | 13 | 549 | 23.98% |
| RUTW240823P02140000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 17.97 | 16.00 | 16.70 | -9.41 | -34.37% | 21 | 97 | 23.88% |
| RUTW240830P02140000 | 2024-07-26 3:18PM EDT | 2024-08-30 | 22.11 | 19.60 | 20.30 | -2.24 | -9.20% | 7 | 173 | 23.17% |
| RUT240920P02140000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 30.40 | 29.40 | 29.90 | -7.01 | -18.74% | 7 | 1,474 | 21.88% |
| RUTW240930P02140000 | 2024-07-26 1:38PM EDT | 2024-09-30 | 39.07 | 33.60 | 34.50 | +1.57 | +4.19% | 3 | 31 | 21.65% |
| RUT241018P02140000 | 2024-07-24 9:30AM EDT | 2024-10-18 | 46.40 | 40.70 | 41.50 | 0.00 | - | 2 | 29 | 21.14% |
| RUTW241031P02140000 | 2024-07-17 10:16AM EDT | 2024-10-31 | 44.54 | 44.80 | 46.30 | 0.00 | - | 1 | 5 | 20.89% |
| RUTW241129P02140000 | 2024-07-16 10:47AM EDT | 2024-11-29 | 59.73 | 53.60 | 64.60 | 0.00 | - | - | 1 | 22.29% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 144.50 | 147.20 | 0.00 | - | - | 3 | 35.00% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 157.40 | 159.30 | 0.00 | - | 2 | 21 | 30.29% |
| RUTW250630P02140000 | 2024-07-24 9:46AM EDT | 2025-06-30 | 109.20 | 52.80 | 152.80 | 0.00 | - | 1 | 1 | 24.59% |
