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
62 931,49 +1 086,51 (+1,76 %)
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:2700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C02700000 | 2024-07-16 2:59PM EDT | 2024-07-31 | 0.51 | 0.00 | 0.05 | 0.00 | - | 15 | 295 | 50.20% |
| RUTW240802C02700000 | 2024-07-25 11:16AM EDT | 2024-08-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | - | 45.12% |
| RUT240816C02700000 | 2024-07-25 2:46PM EDT | 2024-08-16 | 0.65 | 0.45 | 0.65 | 0.00 | - | 6 | 43 | 31.93% |
| RUTW240830C02700000 | 2024-07-25 2:00PM EDT | 2024-08-30 | 1.72 | 1.40 | 1.65 | 0.00 | - | 3 | 301 | 28.18% |
| RUTW240906C02700000 | 2024-07-25 2:30PM EDT | 2024-09-06 | 2.23 | 1.95 | 2.25 | 0.00 | - | - | - | 27.02% |
| RUT240920C02700000 | 2024-07-26 9:42AM EDT | 2024-09-20 | 3.90 | 3.60 | 4.00 | 0.00 | - | 16 | 790 | 25.88% |
| RUTW240930C02700000 | 2024-07-25 3:26PM EDT | 2024-09-30 | 5.30 | 5.10 | 5.50 | 0.00 | - | 13 | 292 | 25.36% |
| RUT241018C02700000 | 2024-07-24 3:54PM EDT | 2024-10-18 | 6.10 | 8.10 | 8.60 | 0.00 | - | 20 | 98 | 24.73% |
| RUTW241031C02700000 | 2024-07-24 11:36AM EDT | 2024-10-31 | 10.80 | 10.20 | 11.10 | 0.00 | - | 1 | 6 | 24.43% |
| RUTW241129C02700000 | 2024-07-25 11:27AM EDT | 2024-11-29 | 20.26 | 15.20 | 26.20 | +2.06 | +11.32% | 1 | 6 | 27.15% |
| RUT241220C02700000 | 2024-07-26 9:56AM EDT | 2024-12-20 | 25.87 | 22.50 | 23.30 | +8.00 | +44.77% | 50 | 664 | 24.25% |
| RUTW241231C02700000 | 2024-07-24 9:43AM EDT | 2024-12-31 | 24.50 | 24.00 | 25.60 | 0.00 | - | 1 | 10 | 24.07% |
| RUT250321C02700000 | 2024-07-26 2:22PM EDT | 2025-03-21 | 41.97 | 42.50 | 44.30 | +2.67 | +6.79% | 80 | 46 | 23.59% |
| RUTW250331C02700000 | 2024-07-26 1:34PM EDT | 2025-03-31 | 43.62 | 44.10 | 46.60 | +2.77 | +6.78% | 2 | 15 | 23.54% |
| RUT250620C02700000 | 2024-07-26 1:24PM EDT | 2025-06-20 | 62.03 | 62.40 | 65.90 | +11.92 | +23.79% | 1,500 | 1,005 | 23.43% |
| RUTW250630C02700000 | 2024-07-25 3:58PM EDT | 2025-06-30 | 60.22 | 63.10 | 68.40 | 0.00 | - | 2 | 1 | 23.44% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2025-12-19 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 17.35% |
| RUT261218C02700000 | 2024-04-16 10:23AM EDT | 2026-12-18 | 87.00 | 115.00 | 131.00 | 0.00 | - | 1 | 2 | 19.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02700000 | 2024-07-15 11:07AM EDT | 2024-09-20 | 490.48 | 420.30 | 423.90 | 0.00 | - | 5 | 6 | 0.00% |
| RUTW240930P02700000 | 2024-07-26 2:56PM EDT | 2024-09-30 | 428.71 | 419.40 | 423.40 | -26.29 | -5.78% | 1 | 1 | 0.00% |
| RUT241220P02700000 | 2024-07-15 10:28AM EDT | 2024-12-20 | 475.02 | 410.00 | 414.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT250620P02700000 | 2024-07-25 2:46PM EDT | 2025-06-20 | 428.79 | 400.40 | 407.30 | 0.00 | - | 1 | 6 | 0.00% |
| RUT251219P02700000 | 2024-07-24 10:30AM EDT | 2025-12-19 | 429.50 | 396.00 | 420.00 | 0.00 | - | 1 | 4 | 0.00% |
