La bourse est fermée
Dow Jones
36 364,09 +116,22 (+0,32 %) Nasdaq
14 422,92 +18,94 (+0,13 %) Nikkei 225
32 791,80 +483,94 (+1,50 %) EUR/USD
1,0764 0,0000 (-0,00 %) HANG SENG
16 201,49 -132,88 (-0,81 %) Bitcoin EUR
37 765,80 -2 932,31 (-7,21 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EST. Marché ouvert.
Prix d’exercice:2200.00
Options d’achatpour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C02200000 | 2023-12-11 9:55AM EST | 2023-12-15 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 3,125 | 47.95% |
| RUTW231229C02200000 | 2023-11-20 9:30AM EST | 2023-12-29 | 0.17 | 0.15 | 0.35 | 0.00 | - | 1 | 290 | 28.17% |
| RUT240119C02200000 | 2023-12-08 3:12PM EST | 2024-01-19 | 1.05 | 0.80 | 1.00 | 0.00 | - | 9 | 251 | 22.35% |
| RUTW240131C02200000 | 2023-08-02 9:09AM EST | 2024-01-31 | 30.30 | 9.30 | 10.40 | 0.00 | - | - | 1 | 31.05% |
| RUT240216C02200000 | 2023-12-11 10:36AM EST | 2024-02-16 | 2.63 | 2.65 | 2.95 | -0.48 | -15.43% | 50 | 164 | 20.53% |
| RUTW240229C02200000 | 2023-11-16 11:27AM EST | 2024-02-29 | 1.20 | 3.50 | 4.20 | 0.00 | - | 1 | 2 | 20.16% |
| RUT240315C02200000 | 2023-12-11 11:21AM EST | 2024-03-15 | 4.89 | 5.10 | 5.50 | -0.86 | -14.96% | 25 | 2,328 | 19.61% |
| RUTW240328C02200000 | 2023-12-04 10:02AM EST | 2024-03-28 | 6.06 | 6.60 | 7.30 | 0.00 | - | 10 | 20 | 19.63% |
| RUTW240430C02200000 | 2023-11-17 10:40AM EST | 2024-04-30 | 5.59 | 10.40 | 11.60 | 0.00 | - | 10 | 10 | 19.34% |
| RUT240621C02200000 | 2023-12-11 1:39PM EST | 2024-06-21 | 19.06 | 18.90 | 19.40 | -0.14 | -0.73% | 7 | 3,304 | 19.22% |
| RUTW240628C02200000 | 2023-10-04 9:22AM EST | 2024-06-28 | 8.63 | 8.50 | 9.60 | 0.00 | - | 10 | 166 | 15.47% |
| RUT240920C02200000 | 2023-12-08 10:26AM EST | 2024-09-20 | 38.30 | 36.10 | 37.10 | 0.00 | - | 348 | 1,000 | 19.87% |
| RUT241220C02200000 | 2023-12-07 12:19PM EST | 2024-12-20 | 51.51 | 57.20 | 58.60 | 0.00 | - | 525 | 2,490 | 20.90% |
| RUT250620C02200000 | 2023-11-15 10:41AM EST | 2025-06-20 | 81.05 | 94.20 | 101.40 | 0.00 | - | 5 | 141 | 22.42% |
| RUT251219C02200000 | 2023-11-21 9:36AM EST | 2025-12-19 | 98.50 | 134.80 | 137.70 | 0.00 | - | 1 | 321 | 23.08% |
Options de ventepour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02200000 | 2023-10-12 2:14PM EST | 2023-12-15 | 450.50 | 484.30 | 486.70 | 0.00 | - | 2 | 1,410 | 319.19% |
| RUTW231229P02200000 | 2023-08-09 10:46AM EST | 2023-12-29 | 248.70 | 313.40 | 316.20 | 0.00 | - | 5 | 28 | 31.96% |
| RUTW240131P02200000 | 2023-11-01 2:59PM EST | 2024-01-31 | 506.72 | 311.40 | 331.40 | 0.00 | - | 2 | 3 | 35.09% |
| RUT240315P02200000 | 2023-09-18 11:56AM EST | 2024-03-15 | 316.70 | 429.90 | 434.20 | 0.00 | - | 13 | 51 | 58.37% |
| RUT240621P02200000 | 2023-09-11 9:13AM EST | 2024-06-21 | 291.30 | 363.10 | 369.10 | 0.00 | - | 1 | 4 | 28.06% |
| RUT241220P02200000 | 2023-10-09 11:37AM EST | 2024-12-20 | 379.40 | 404.00 | 410.50 | 0.00 | - | 1 | 818 | 26.45% |
| RUT250620P02200000 | 2023-08-04 10:13AM EST | 2025-06-20 | 258.10 | 262.30 | 270.70 | 0.00 | - | 150 | 150 | 0.00% |
