La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 608,10 -897,18 (-1,56 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achatpour1 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240701C01850000 | 2024-06-28 12:05PM EDT | 1,850.00 | 198.37 | 197.40 | 201.40 | +20.19 | +11.33% | 1 | 10 | 63.20% |
| RUTW240701C01900000 | 2024-06-17 1:04PM EDT | 1,900.00 | 118.19 | 147.40 | 151.40 | 0.00 | - | - | 10 | 58.38% |
| RUTW240701C01925000 | 2024-06-17 1:04PM EDT | 1,925.00 | 95.19 | 122.40 | 126.40 | 0.00 | - | - | 10 | 50.45% |
| RUTW240701C01955000 | 2024-06-26 4:01PM EDT | 1,955.00 | 63.68 | 92.40 | 96.40 | 0.00 | - | 5 | 7 | 40.75% |
| RUTW240701C01960000 | 2024-06-21 2:17PM EDT | 1,960.00 | 62.85 | 87.40 | 91.40 | 0.00 | - | 2 | 2 | 39.10% |
| RUTW240701C01980000 | 2024-06-27 3:44PM EDT | 1,980.00 | 55.70 | 67.50 | 71.50 | 0.00 | - | 1 | 0 | 32.65% |
| RUTW240701C01990000 | 2024-06-28 12:16PM EDT | 1,990.00 | 53.20 | 57.50 | 61.60 | +11.82 | +28.56% | 6 | 6 | 29.42% |
| RUTW240701C01995000 | 2024-06-27 3:44PM EDT | 1,995.00 | 41.75 | 52.50 | 56.60 | 0.00 | - | 1 | 0 | 27.64% |
| RUTW240701C02000000 | 2024-06-28 1:16PM EDT | 2,000.00 | 44.80 | 47.60 | 51.70 | +10.30 | +29.86% | 24 | 27 | 26.07% |
| RUTW240701C02005000 | 2024-06-24 9:59AM EDT | 2,005.00 | 45.07 | 42.60 | 46.80 | 0.00 | - | 1 | 1 | 24.45% |
| RUTW240701C02010000 | 2024-06-27 3:43PM EDT | 2,010.00 | 29.13 | 37.70 | 41.90 | 0.00 | - | 1 | 17 | 22.77% |
| RUTW240701C02015000 | 2024-06-28 11:10AM EDT | 2,015.00 | 31.93 | 32.80 | 37.20 | +6.69 | +26.51% | 3 | 6 | 21.42% |
| RUTW240701C02020000 | 2024-06-28 1:30PM EDT | 2,020.00 | 21.60 | 28.10 | 32.50 | +9.07 | +72.39% | 6 | 23 | 19.96% |
| RUTW240701C02025000 | 2024-06-28 11:10AM EDT | 2,025.00 | 24.18 | 23.50 | 28.10 | +1.68 | +7.47% | 98 | 168 | 18.88% |
| RUTW240701C02030000 | 2024-06-28 2:49PM EDT | 2,030.00 | 14.99 | 19.10 | 23.80 | +2.99 | +24.92% | 41 | 66 | 17.76% |
| RUTW240701C02035000 | 2024-06-28 3:42PM EDT | 2,035.00 | 9.60 | 16.00 | 18.60 | -0.45 | -4.48% | 36 | 23 | 15.06% |
| RUTW240701C02040000 | 2024-06-28 4:03PM EDT | 2,040.00 | 12.59 | 12.60 | 14.80 | +2.84 | +29.13% | 142 | 26 | 14.22% |
| RUTW240701C02045000 | 2024-06-28 4:02PM EDT | 2,045.00 | 9.15 | 9.90 | 11.40 | +3.84 | +72.32% | 125 | 80 | 13.50% |
| RUTW240701C02050000 | 2024-06-28 4:03PM EDT | 2,050.00 | 7.39 | 7.40 | 8.50 | -0.01 | -0.14% | 182 | 135 | 12.97% |
| RUTW240701C02055000 | 2024-06-28 4:03PM EDT | 2,055.00 | 5.10 | 5.20 | 6.20 | +0.31 | +6.47% | 58 | 84 | 12.68% |
| RUTW240701C02060000 | 2024-06-28 4:07PM EDT | 2,060.00 | 3.67 | 3.60 | 4.40 | -2.38 | -39.34% | 96 | 15 | 12.50% |
| RUTW240701C02065000 | 2024-06-28 4:10PM EDT | 2,065.00 | 2.57 | 2.30 | 2.90 | +0.01 | +0.39% | 150 | 15 | 12.15% |
| RUTW240701C02070000 | 2024-06-28 4:14PM EDT | 2,070.00 | 1.66 | 1.40 | 1.90 | +0.11 | +7.10% | 168 | 25 | 12.04% |
| RUTW240701C02075000 | 2024-06-28 4:14PM EDT | 2,075.00 | 1.05 | 0.85 | 1.25 | -1.35 | -56.25% | 128 | 33 | 12.10% |
| RUTW240701C02080000 | 2024-06-28 4:13PM EDT | 2,080.00 | 0.60 | 0.50 | 0.80 | -0.62 | -50.82% | 355 | 27 | 12.17% |
| RUTW240701C02085000 | 2024-06-28 4:07PM EDT | 2,085.00 | 0.40 | 0.30 | 0.55 | -0.58 | -59.18% | 32 | 29 | 12.49% |
| RUTW240701C02090000 | 2024-06-28 3:57PM EDT | 2,090.00 | 0.35 | 0.20 | 0.45 | -1.00 | -74.07% | 67 | 28 | 13.25% |
| RUTW240701C02095000 | 2024-06-28 3:48PM EDT | 2,095.00 | 0.25 | 0.15 | 0.35 | -0.35 | -58.33% | 50 | 40 | 13.82% |
| RUTW240701C02100000 | 2024-06-28 3:35PM EDT | 2,100.00 | 0.25 | 0.15 | 0.30 | -0.50 | -66.67% | 89 | 40 | 14.60% |
| RUTW240701C02105000 | 2024-06-28 1:19PM EDT | 2,105.00 | 0.20 | 0.10 | 0.30 | -1.15 | -85.19% | 21 | 57 | 15.75% |
| RUTW240701C02110000 | 2024-06-28 4:03PM EDT | 2,110.00 | 0.17 | 0.10 | 0.25 | -0.24 | -58.54% | 96 | 70 | 16.38% |
| RUTW240701C02115000 | 2024-06-26 9:31AM EDT | 2,115.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | 2 | 111 | 17.48% |
| RUTW240701C02120000 | 2024-06-28 4:10PM EDT | 2,120.00 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 74 | 138 | 18.54% |
| RUTW240701C02125000 | 2024-06-27 10:35AM EDT | 2,125.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 7 | 33 | 18.97% |
| RUTW240701C02130000 | 2024-06-24 2:53PM EDT | 2,130.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 14 | 28 | 20.02% |
| RUTW240701C02135000 | 2024-06-28 3:47PM EDT | 2,135.00 | 0.13 | 0.05 | 0.20 | -0.17 | -56.67% | 194 | 6 | 21.02% |
| RUTW240701C02140000 | 2024-06-28 2:55PM EDT | 2,140.00 | 0.25 | 0.00 | 0.25 | -0.91 | -78.45% | 312 | 3 | 22.73% |
| RUTW240701C02145000 | 2024-06-27 3:33PM EDT | 2,145.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 13 | 214 | 23.02% |
| RUTW240701C02150000 | 2024-06-28 3:46PM EDT | 2,150.00 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 783 | 4,092 | 24.78% |
| RUTW240701C02155000 | 2024-06-26 9:39AM EDT | 2,155.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 11 | 24.07% |
| RUTW240701C02160000 | 2024-06-28 3:59PM EDT | 2,160.00 | 0.05 | 0.00 | 0.15 | -1.15 | -95.83% | 1 | 34 | 25.05% |
| RUTW240701C02165000 | 2024-06-28 3:46PM EDT | 2,165.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 183 | 17 | 25.98% |
| RUTW240701C02170000 | 2024-06-28 3:42PM EDT | 2,170.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 43 | 26.91% |
| RUTW240701C02175000 | 2024-06-26 10:12AM EDT | 2,175.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 56 | 27.83% |
| RUTW240701C02200000 | 2024-06-20 9:43AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 1 | 1 | 30.96% |
| RUTW240701C02205000 | 2024-06-27 9:30AM EDT | 2,205.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 31.84% |
| RUTW240701C02250000 | 2024-06-27 9:48AM EDT | 2,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 39.45% |
| RUTW240701C02290000 | 2024-06-17 10:06AM EDT | 2,290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 45.90% |
Options de ventepour1 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240701P01635000 | 2024-06-17 10:06AM EDT | 1,635.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 2 | 77.73% |
| RUTW240701P01735000 | 2024-06-17 9:35AM EDT | 1,735.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 9 | 58.59% |
| RUTW240701P01800000 | 2024-06-20 11:56AM EDT | 1,800.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | - | 100 | 49.41% |
| RUTW240701P01810000 | 2024-06-17 9:39AM EDT | 1,810.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | - | 13 | 47.46% |
| RUTW240701P01815000 | 2024-06-24 10:34AM EDT | 1,815.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 46.48% |
| RUTW240701P01820000 | 2024-06-27 9:30AM EDT | 1,820.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 45.51% |
| RUTW240701P01850000 | 2024-06-28 9:50AM EDT | 1,850.00 | 0.03 | 0.00 | 0.05 | -2.44 | -98.79% | 5 | 5 | 39.65% |
| RUTW240701P01855000 | 2024-06-14 1:08PM EDT | 1,855.00 | 2.58 | 0.00 | 0.05 | 0.00 | - | - | 5 | 38.77% |
| RUTW240701P01860000 | 2024-06-27 9:30AM EDT | 1,860.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 37.79% |
| RUTW240701P01865000 | 2024-06-20 9:30AM EDT | 1,865.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 36.82% |
| RUTW240701P01870000 | 2024-06-25 9:56AM EDT | 1,870.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 42 | 38.48% |
| RUTW240701P01875000 | 2024-06-25 10:11AM EDT | 1,875.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 5 | 23 | 37.50% |
| RUTW240701P01880000 | 2024-06-24 11:16AM EDT | 1,880.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 36.48% |
| RUTW240701P01885000 | 2024-06-17 12:16PM EDT | 1,885.00 | 2.90 | 0.00 | 0.10 | 0.00 | - | - | 6 | 35.45% |
| RUTW240701P01890000 | 2024-06-25 10:09AM EDT | 1,890.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 34.47% |
| RUTW240701P01895000 | 2024-06-25 9:58AM EDT | 1,895.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 33.40% |
| RUTW240701P01900000 | 2024-06-28 12:07PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -0.92 | -94.85% | 1 | 31 | 32.42% |
| RUTW240701P01905000 | 2024-06-21 11:50AM EDT | 1,905.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 9 | 26 | 31.40% |
| RUTW240701P01910000 | 2024-06-21 12:21PM EDT | 1,910.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 7 | 18 | 30.37% |
| RUTW240701P01915000 | 2024-06-26 3:13PM EDT | 1,915.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 54 | 29.35% |
| RUTW240701P01920000 | 2024-06-24 10:20AM EDT | 1,920.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 28.32% |
| RUTW240701P01925000 | 2024-06-28 11:11AM EDT | 1,925.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 10 | 64 | 27.34% |
| RUTW240701P01930000 | 2024-06-28 10:15AM EDT | 1,930.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 1 | 79 | 26.27% |
| RUTW240701P01935000 | 2024-06-27 3:43PM EDT | 1,935.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 25.29% |
| RUTW240701P01940000 | 2024-06-28 3:43PM EDT | 1,940.00 | 0.03 | 0.00 | 0.10 | -0.59 | -95.16% | 13 | 55 | 24.22% |
| RUTW240701P01945000 | 2024-06-27 9:36AM EDT | 1,945.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 23.24% |
| RUTW240701P01950000 | 2024-06-27 11:35AM EDT | 1,950.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 22.17% |
| RUTW240701P01955000 | 2024-06-28 3:58PM EDT | 1,955.00 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 13 | 116 | 21.14% |
| RUTW240701P01960000 | 2024-06-28 11:08AM EDT | 1,960.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 4 | 84 | 20.12% |
| RUTW240701P01970000 | 2024-06-28 3:17PM EDT | 1,970.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 28 | 18.07% |
| RUTW240701P01975000 | 2024-06-28 4:04PM EDT | 1,975.00 | 0.05 | 0.00 | 0.10 | -0.79 | -94.05% | 12 | 66 | 17.02% |
| RUTW240701P01980000 | 2024-06-28 3:47PM EDT | 1,980.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 18 | 85 | 15.97% |
| RUTW240701P01985000 | 2024-06-28 12:26PM EDT | 1,985.00 | 0.17 | 0.00 | 0.10 | -0.43 | -71.67% | 4 | 27 | 14.92% |
| RUTW240701P01990000 | 2024-06-28 3:31PM EDT | 1,990.00 | 0.05 | 0.00 | 0.10 | -1.11 | -95.69% | 132 | 32 | 13.87% |
| RUTW240701P01995000 | 2024-06-28 3:43PM EDT | 1,995.00 | 0.13 | 0.00 | 0.15 | -1.42 | -91.61% | 112 | 41 | 13.53% |
| RUTW240701P02000000 | 2024-06-28 3:49PM EDT | 2,000.00 | 0.20 | 0.00 | 0.15 | -1.70 | -89.47% | 130 | 181 | 12.43% |
| RUTW240701P02005000 | 2024-06-28 4:04PM EDT | 2,005.00 | 0.13 | 0.05 | 0.20 | -5.37 | -97.64% | 299 | 130 | 11.81% |
| RUTW240701P02010000 | 2024-06-28 4:13PM EDT | 2,010.00 | 0.20 | 0.10 | 0.30 | -2.90 | -93.55% | 189 | 39 | 11.39% |
| RUTW240701P02015000 | 2024-06-28 4:13PM EDT | 2,015.00 | 0.35 | 0.20 | 0.50 | -3.65 | -91.25% | 125 | 64 | 11.22% |
| RUTW240701P02020000 | 2024-06-28 4:08PM EDT | 2,020.00 | 0.68 | 0.50 | 0.80 | -6.09 | -89.96% | 91 | 80 | 10.99% |
| RUTW240701P02025000 | 2024-06-28 4:10PM EDT | 2,025.00 | 1.13 | 0.95 | 1.35 | -19.68 | -94.57% | 125 | 18 | 11.01% |
| RUTW240701P02030000 | 2024-06-28 4:10PM EDT | 2,030.00 | 1.83 | 1.60 | 2.15 | -20.83 | -91.92% | 110 | 40 | 10.99% |
| RUTW240701P02035000 | 2024-06-28 4:14PM EDT | 2,035.00 | 3.05 | 2.55 | 3.30 | -10.25 | -77.07% | 148 | 41 | 10.99% |
| RUTW240701P02040000 | 2024-06-28 4:14PM EDT | 2,040.00 | 4.40 | 4.00 | 4.80 | -26.86 | -85.92% | 279 | 22 | 10.92% |
| RUTW240701P02045000 | 2024-06-28 4:04PM EDT | 2,045.00 | 6.45 | 5.80 | 6.90 | -15.25 | -70.28% | 113 | 8 | 11.05% |
| RUTW240701P02050000 | 2024-06-28 4:04PM EDT | 2,050.00 | 8.80 | 7.90 | 9.20 | -13.30 | -60.18% | 132 | 25 | 10.79% |
| RUTW240701P02065000 | 2024-06-28 2:45PM EDT | 2,065.00 | 26.42 | 16.90 | 19.60 | -8.76 | -24.90% | 6 | 16 | 11.02% |
| RUTW240701P02070000 | 2024-06-28 3:00PM EDT | 2,070.00 | 32.53 | 20.00 | 24.70 | -6.81 | -17.31% | 5 | 6 | 13.08% |
| RUTW240701P02075000 | 2024-06-14 10:00AM EDT | 2,075.00 | 69.12 | 24.40 | 29.00 | 0.00 | - | - | 1 | 13.26% |
| RUTW240701P02080000 | 2024-06-28 3:41PM EDT | 2,080.00 | 43.09 | 29.00 | 33.50 | -5.28 | -10.92% | 1 | 6 | 13.47% |
| RUTW240701P02090000 | 2024-06-27 3:23PM EDT | 2,090.00 | 57.30 | 38.80 | 43.00 | 0.00 | - | 4 | 10 | 14.47% |
| RUTW240701P02100000 | 2024-06-26 10:23AM EDT | 2,100.00 | 85.45 | 48.70 | 52.80 | 0.00 | - | 5 | 6 | 15.96% |
