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
62 511,23 +797,70 (+1,29 %)
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:2450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02450000 | 2024-07-26 9:49AM EDT | 2024-07-29 | 0.08 | 0.00 | 0.05 | -2.67 | -97.09% | 26 | 4 | 31.64% |
| RUTW240730C02450000 | 2024-07-25 10:06AM EDT | 2024-07-30 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 29.44% |
| RUTW240731C02450000 | 2024-07-23 3:49PM EDT | 2024-07-31 | 0.93 | 0.20 | 0.35 | 0.00 | - | 6 | 108 | 30.57% |
| RUTW240802C02450000 | 2024-07-26 10:48AM EDT | 2024-08-02 | 0.65 | 0.75 | 0.95 | -0.50 | -43.48% | 20 | 78 | 29.91% |
| RUTW240805C02450000 | 2024-07-23 3:22PM EDT | 2024-08-05 | 2.55 | 1.15 | 1.35 | 0.00 | - | - | 10 | 26.56% |
| RUTW240809C02450000 | 2024-07-25 11:19AM EDT | 2024-08-09 | 3.90 | 3.00 | 3.40 | 0.00 | - | 5 | 77 | 26.94% |
| RUT240816C02450000 | 2024-07-26 11:33AM EDT | 2024-08-16 | 6.10 | 5.90 | 6.30 | +0.80 | +15.09% | 93 | 1,996 | 25.51% |
| RUTW240823C02450000 | 2024-07-26 11:21AM EDT | 2024-08-23 | 8.20 | 9.80 | 10.30 | -1.51 | -15.55% | 114 | 74 | 25.37% |
| RUTW240830C02450000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 13.96 | 13.30 | 14.00 | +1.46 | +11.68% | 28 | 749 | 25.01% |
| RUTW240906C02450000 | 2024-07-26 11:57AM EDT | 2024-09-06 | 15.60 | 16.10 | 16.80 | +1.75 | +12.64% | 1 | - | 24.29% |
| RUT240920C02450000 | 2024-07-26 2:13PM EDT | 2024-09-20 | 23.30 | 23.30 | 23.80 | +2.70 | +13.11% | 15 | 1,674 | 23.94% |
| RUTW240930C02450000 | 2024-07-26 11:21AM EDT | 2024-09-30 | 27.60 | 27.40 | 28.20 | +2.84 | +11.47% | 8 | 134 | 23.61% |
| RUT241018C02450000 | 2024-07-24 3:27PM EDT | 2024-10-18 | 27.08 | 37.10 | 37.90 | 0.00 | - | 4 | 47 | 23.79% |
| RUTW241031C02450000 | 2024-07-24 10:07AM EDT | 2024-10-31 | 41.67 | 43.10 | 44.60 | +5.61 | +15.56% | 2 | 72 | 23.89% |
| RUTW241129C02450000 | 2024-07-25 1:36PM EDT | 2024-11-29 | 58.26 | 55.90 | 66.90 | -1.06 | -1.79% | 3 | 26 | 25.78% |
| RUT241220C02450000 | 2024-07-23 1:25PM EDT | 2024-12-20 | 68.18 | 69.10 | 70.40 | +6.15 | +9.91% | 200 | 1,365 | 24.55% |
| RUTW241231C02450000 | 2024-07-22 10:00AM EDT | 2024-12-31 | 43.08 | 72.40 | 74.50 | 0.00 | - | 2 | 10 | 24.43% |
| RUT250321C02450000 | 2024-07-24 12:43PM EDT | 2025-03-21 | 92.52 | 102.80 | 105.00 | 0.00 | - | 2 | 8 | 24.38% |
| RUT250620C02450000 | 2024-07-23 9:43AM EDT | 2025-06-20 | 134.00 | 132.10 | 137.60 | +23.10 | +20.83% | 1 | 274 | 24.68% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2025-12-19 | 114.50 | 82.00 | 90.00 | 0.00 | - | 1 | 3 | 15.15% |
| RUT261218C02450000 | 2024-01-04 12:24PM EDT | 2026-12-18 | 159.95 | 143.00 | 159.00 | 0.00 | - | - | 200 | 16.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240830P02450000 | 2024-07-22 9:54AM EDT | 2024-08-30 | 254.20 | 182.30 | 198.30 | 0.00 | - | - | 10 | 21.37% |
| RUT240920P02450000 | 2023-12-22 12:23PM EDT | 2024-09-20 | 369.20 | 410.50 | 413.40 | 0.00 | - | 1 | 0 | 84.04% |
| RUTW241031P02450000 | 2024-07-26 4:11PM EDT | 2024-10-31 | 202.39 | 200.80 | 204.30 | -10.45 | -4.91% | 2 | 1 | 15.17% |
| RUT241220P02450000 | 2024-07-15 9:48AM EDT | 2024-12-20 | 220.14 | 213.40 | 215.80 | -48.59 | -18.08% | 100 | 6 | 15.29% |
| RUT250321P02450000 | 2024-07-18 12:20PM EDT | 2025-03-21 | 243.43 | 223.90 | 226.80 | 0.00 | - | 1 | 1 | 13.98% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2025-06-20 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 48.69% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2025-12-19 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 31.13% |
