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:2180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02180000 | 2024-07-26 10:32AM EDT | 2024-07-29 | 63.50 | 81.10 | 85.10 | -17.60 | -21.70% | 7 | 0 | 36.25% |
| RUTW240730C02180000 | 2024-07-26 3:16PM EDT | 2024-07-30 | 77.98 | 78.70 | 88.70 | +36.08 | +86.11% | 7 | 1 | 37.79% |
| RUTW240731C02180000 | 2024-07-22 3:20PM EDT | 2024-07-31 | 85.29 | 84.70 | 88.70 | +28.39 | +49.89% | 2 | 0 | 33.80% |
| RUTW240802C02180000 | 2024-07-23 10:41AM EDT | 2024-08-02 | 101.26 | 89.90 | 93.50 | +23.60 | +30.39% | 1 | 190 | 34.11% |
| RUTW240809C02180000 | 2024-07-26 9:58AM EDT | 2024-08-09 | 105.69 | 98.90 | 101.50 | +42.79 | +68.03% | 1 | 87 | 29.95% |
| RUT240816C02180000 | 2024-07-24 3:48PM EDT | 2024-08-16 | 95.00 | 106.00 | 108.30 | +25.24 | +36.18% | 1 | 152 | 28.22% |
| RUTW240823C02180000 | 2024-07-25 3:04PM EDT | 2024-08-23 | 95.59 | 113.80 | 116.20 | 0.00 | - | 5 | 53 | 28.09% |
| RUTW240830C02180000 | 2024-07-25 1:17PM EDT | 2024-08-30 | 116.18 | 120.40 | 122.80 | 0.00 | - | 10 | 83 | 27.78% |
| RUT240920C02180000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 136.20 | 136.70 | 138.70 | +4.50 | +3.42% | 122 | 677 | 26.89% |
| RUTW241031C02180000 | 2024-07-18 11:15AM EDT | 2024-10-31 | 148.03 | 163.40 | 166.60 | 0.00 | - | 3 | 3 | 26.83% |
| RUTW241231C02180000 | 2024-07-18 10:55AM EDT | 2024-12-31 | 184.55 | 198.30 | 201.60 | 0.00 | - | 2 | 2 | 27.21% |
| RUT250321C02180000 | 2024-07-22 10:15AM EDT | 2025-03-21 | 177.05 | 234.10 | 237.30 | 0.00 | - | 10 | 13 | 27.26% |
| RUTW250331C02180000 | 2024-07-22 3:19PM EDT | 2025-03-31 | 205.12 | 236.30 | 241.00 | 0.00 | - | - | 30 | 27.23% |
| RUTW250630C02180000 | 2024-07-19 2:38PM EDT | 2025-06-30 | 220.12 | 222.00 | 322.00 | 0.00 | - | 180 | 0 | 32.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02180000 | 2024-07-26 2:53PM EDT | 2024-07-29 | 0.61 | 0.10 | 0.20 | -6.09 | -90.90% | 46 | 29 | 18.38% |
| RUTW240730P02180000 | 2024-07-26 4:04PM EDT | 2024-07-30 | 0.64 | 0.65 | 0.85 | -4.68 | -87.97% | 25 | 25 | 20.22% |
| RUTW240731P02180000 | 2024-07-26 3:30PM EDT | 2024-07-31 | 4.43 | 3.10 | 3.50 | -3.87 | -46.63% | 14 | 132 | 25.20% |
| RUTW240802P02180000 | 2024-07-26 3:11PM EDT | 2024-08-02 | 9.55 | 6.80 | 7.30 | -6.35 | -39.94% | 267 | 433 | 26.88% |
| RUTW240805P02180000 | 2024-07-19 10:57AM EDT | 2024-08-05 | 37.68 | 8.30 | 8.80 | 0.00 | - | 2 | 2 | 24.08% |
| RUTW240807P02180000 | 2024-07-25 12:55PM EDT | 2024-08-07 | 16.68 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 24.24% |
| RUTW240808P02180000 | 2024-07-25 3:22PM EDT | 2024-08-08 | 15.50 | 12.20 | 12.80 | -6.80 | -30.49% | - | - | 24.52% |
| RUTW240809P02180000 | 2024-07-26 10:30AM EDT | 2024-08-09 | 18.79 | 13.40 | 13.90 | -8.45 | -31.02% | 1 | 49 | 24.48% |
| RUT240816P02180000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 23.27 | 19.20 | 19.70 | -10.78 | -31.66% | 20 | 112 | 23.47% |
| RUTW240823P02180000 | 2024-07-26 3:20PM EDT | 2024-08-23 | 27.90 | 25.00 | 25.80 | -3.21 | -10.32% | 14 | 78 | 23.30% |
| RUTW240830P02180000 | 2024-07-25 10:25AM EDT | 2024-08-30 | 35.27 | 29.00 | 30.00 | -10.30 | -22.60% | 1 | 160 | 22.61% |
| RUT240920P02180000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 41.80 | 40.00 | 40.60 | -3.37 | -7.46% | 143 | 484 | 21.29% |
| RUT241018P02180000 | 2024-07-26 12:24PM EDT | 2024-10-18 | 57.45 | 52.00 | 53.00 | -1.10 | -1.88% | 5 | 82 | 20.55% |
| RUTW241031P02180000 | 2024-07-22 12:37PM EDT | 2024-10-31 | 74.51 | 56.10 | 58.00 | 0.00 | - | 2 | 3 | 20.29% |
| RUTW241129P02180000 | 2024-07-11 3:26PM EDT | 2024-11-29 | 110.06 | 65.30 | 76.30 | 0.00 | - | - | 1 | 21.51% |
| RUTW241231P02180000 | 2024-07-25 11:18AM EDT | 2024-12-31 | 87.28 | 77.90 | 80.10 | 0.00 | - | 10 | 18 | 19.89% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 179.40 | 181.50 | 0.00 | - | 13 | 32 | 30.74% |
