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
62 562,57 +831,00 (+1,35 %)
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:2750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C02750000 | 2024-06-25 12:25PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 54.88% |
| RUT240816C02750000 | 2024-07-26 1:33PM EDT | 2024-08-16 | 0.55 | 0.35 | 0.55 | +0.03 | +5.77% | 1 | 142 | 34.06% |
| RUTW240830C02750000 | 2024-07-25 11:17AM EDT | 2024-08-30 | 1.23 | 1.00 | 1.30 | -0.27 | -18.00% | 1 | 290 | 29.54% |
| RUT240920C02750000 | 2024-07-26 9:44AM EDT | 2024-09-20 | 2.90 | 2.70 | 2.95 | +0.25 | +9.43% | 18 | 1,908 | 26.53% |
| RUT241018C02750000 | 2024-07-25 11:24AM EDT | 2024-10-18 | 7.03 | 6.20 | 6.70 | 0.00 | - | 2 | 3 | 25.26% |
| RUTW241031C02750000 | 2024-07-25 10:17AM EDT | 2024-10-31 | 8.20 | 7.70 | 8.60 | 0.00 | - | 36 | 58 | 24.79% |
| RUTW241129C02750000 | 2024-07-24 3:40PM EDT | 2024-11-29 | 11.67 | 11.50 | 22.50 | 0.00 | - | 1 | 8 | 27.71% |
| RUT241220C02750000 | 2024-07-25 9:51AM EDT | 2024-12-20 | 18.65 | 18.10 | 18.80 | +2.45 | +15.12% | 2 | 348 | 24.40% |
| RUTW241231C02750000 | 2024-07-25 11:31AM EDT | 2024-12-31 | 20.20 | 19.20 | 20.70 | 0.00 | - | 2 | 69 | 24.17% |
| RUT250321C02750000 | 2024-07-25 12:46PM EDT | 2025-03-21 | 37.80 | 35.30 | 37.00 | +0.30 | +0.80% | 1 | 1,063 | 23.53% |
| RUTW250331C02750000 | 2024-07-11 9:48AM EDT | 2025-03-31 | 9.32 | 36.80 | 39.20 | 0.00 | - | - | 1 | 23.51% |
| RUT250620C02750000 | 2024-07-26 9:44AM EDT | 2025-06-20 | 57.00 | 53.20 | 56.60 | +18.10 | +46.53% | 33 | 211 | 23.31% |
| RUT251219C02750000 | 2024-07-24 9:43AM EDT | 2025-12-19 | 92.60 | 92.50 | 98.50 | 0.00 | - | 2 | 383 | 23.59% |
| RUT260618C02750000 | 2024-07-12 10:08AM EDT | 2026-06-18 | 87.70 | 127.00 | 143.00 | 0.00 | - | - | 30 | 24.31% |
| RUT261218C02750000 | 2024-04-16 11:36AM EDT | 2026-12-18 | 79.00 | 103.00 | 119.00 | 0.00 | - | 1 | 4 | 19.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02750000 | 2024-07-18 3:56PM EDT | 2024-09-20 | 527.90 | 468.80 | 472.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW241231P02750000 | 2024-07-16 9:40AM EDT | 2024-12-31 | 485.35 | 453.00 | 458.60 | 0.00 | - | - | 2 | 0.00% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2025-06-20 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 32.46% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2025-12-19 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 30.85% |
