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
62 667,67 +1 044,37 (+1,69 %)
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:2500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02500000 | 2024-07-24 10:01AM EDT | 2024-07-29 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 2 | 0 | 38.77% |
| RUTW240731C02500000 | 2024-07-24 12:38PM EDT | 2024-07-31 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 34.62% |
| RUTW240801C02500000 | 2024-07-19 11:22AM EDT | 2024-08-01 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 33.18% |
| RUTW240802C02500000 | 2024-07-23 2:47PM EDT | 2024-08-02 | 1.15 | 0.30 | 0.45 | 0.00 | - | 5 | 22 | 32.37% |
| RUTW240806C02500000 | 2024-07-24 9:44AM EDT | 2024-08-06 | 1.55 | 0.65 | 0.85 | 0.00 | - | 46 | 34 | 28.26% |
| RUTW240809C02500000 | 2024-07-25 10:08AM EDT | 2024-08-09 | 1.71 | 1.40 | 1.65 | +0.36 | +26.67% | 10 | 101 | 27.91% |
| RUT240816C02500000 | 2024-07-26 3:08PM EDT | 2024-08-16 | 3.08 | 3.00 | 3.30 | +0.18 | +6.21% | 13 | 881 | 26.00% |
| RUTW240823C02500000 | 2024-07-26 11:25AM EDT | 2024-08-23 | 5.10 | 5.50 | 6.00 | +0.50 | +10.87% | 38 | 78 | 25.73% |
| RUTW240830C02500000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 8.41 | 8.00 | 8.50 | +0.35 | +4.34% | 40 | 370 | 25.14% |
| RUTW240906C02500000 | 2024-07-26 10:00AM EDT | 2024-09-06 | 12.70 | 10.10 | 10.70 | +3.76 | +42.06% | - | - | 24.46% |
| RUT240920C02500000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 15.50 | 15.90 | 16.30 | +1.38 | +9.77% | 553 | 6,899 | 24.07% |
| RUTW240930C02500000 | 2024-07-26 10:29AM EDT | 2024-09-30 | 19.10 | 19.10 | 19.90 | +1.30 | +7.30% | 3 | 99 | 23.70% |
| RUT241018C02500000 | 2024-07-26 10:06AM EDT | 2024-10-18 | 30.80 | 27.20 | 27.90 | +6.50 | +26.75% | 56 | 215 | 23.75% |
| RUTW241031C02500000 | 2024-07-25 1:39PM EDT | 2024-10-31 | 33.50 | 32.40 | 34.10 | 0.00 | - | 1 | 244 | 23.92% |
| RUTW241129C02500000 | 2024-07-25 1:36PM EDT | 2024-11-29 | 45.91 | 43.90 | 54.90 | -1.40 | -2.96% | 3 | 40 | 25.89% |
| RUT241220C02500000 | 2024-07-26 11:44AM EDT | 2024-12-20 | 55.40 | 55.70 | 56.70 | +1.98 | +3.71% | 5 | 1,990 | 24.35% |
| RUTW241231C02500000 | 2024-07-25 2:02PM EDT | 2024-12-31 | 56.50 | 58.60 | 60.60 | 0.00 | - | 1,240 | 1,279 | 24.25% |
| RUT250321C02500000 | 2024-07-26 10:32AM EDT | 2025-03-21 | 82.00 | 86.90 | 89.00 | -2.50 | -2.96% | 83 | 351 | 24.14% |
| RUTW250331C02500000 | 2024-07-25 10:26AM EDT | 2025-03-31 | 81.93 | 89.20 | 92.20 | 0.00 | - | 1 | 12 | 24.12% |
| RUT250620C02500000 | 2024-07-17 11:22AM EDT | 2025-06-20 | 109.00 | 114.10 | 119.50 | 0.00 | - | 8 | 1,225 | 24.35% |
| RUTW250630C02500000 | 2024-07-23 2:12PM EDT | 2025-06-30 | 113.00 | 68.30 | 168.30 | 0.00 | - | 1 | 1 | 29.80% |
| RUT251219C02500000 | 2024-07-17 11:23AM EDT | 2025-12-19 | 165.00 | 164.00 | 180.00 | 0.00 | - | 8 | 1,090 | 25.38% |
| RUT261218C02500000 | 2024-07-23 3:11PM EDT | 2026-12-18 | 259.09 | 252.00 | 276.00 | 0.00 | - | 200 | 228 | 26.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02500000 | 2024-03-26 11:51AM EDT | 2024-09-20 | 382.38 | 479.10 | 485.80 | 0.00 | - | 1 | 5 | 94.59% |
| RUTW241031P02500000 | 2024-07-18 2:38PM EDT | 2024-10-31 | 291.02 | 239.50 | 242.90 | 0.00 | - | 1 | 1 | 11.89% |
| RUT241220P02500000 | 2024-07-16 1:43PM EDT | 2024-12-20 | 252.71 | 248.70 | 251.40 | 0.00 | - | 1 | 20 | 13.37% |
| RUTW241231P02500000 | 2024-07-23 10:17AM EDT | 2024-12-31 | 261.03 | 249.60 | 253.00 | 0.00 | - | 5 | 16 | 13.40% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2025-06-20 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 38.38% |
| RUT251219P02500000 | 2024-07-10 3:55PM EDT | 2025-12-19 | 387.13 | 272.00 | 296.00 | 0.00 | - | 7 | 406 | 13.02% |
