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
56 627,95 -1 096,10 (-1,90 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02000000 | 2024-06-26 10:09AM EDT | 2,000.00 | 39.55 | 49.40 | 52.80 | +12.00 | +43.56% | 1 | 2 | 22.03% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2,005.00 | 33.79 | 44.70 | 48.10 | 0.00 | - | - | 1 | 21.00% |
| RUTW240703C02010000 | 2024-06-27 9:30AM EDT | 2,010.00 | 24.70 | 40.10 | 43.50 | 0.00 | - | 5 | 6 | 20.05% |
| RUTW240703C02015000 | 2024-06-26 9:43AM EDT | 2,015.00 | 18.32 | 35.60 | 39.10 | 0.00 | - | 1 | 3 | 19.28% |
| RUTW240703C02025000 | 2024-06-27 3:59PM EDT | 2,025.00 | 23.90 | 27.60 | 30.50 | 0.00 | - | 5 | 38 | 17.63% |
| RUTW240703C02030000 | 2024-06-27 3:57PM EDT | 2,030.00 | 21.70 | 23.90 | 26.50 | 0.00 | - | 7 | 56 | 16.95% |
| RUTW240703C02035000 | 2024-06-24 3:01PM EDT | 2,035.00 | 22.60 | 20.50 | 22.90 | -2.38 | -9.53% | 2 | 4 | 16.52% |
| RUTW240703C02045000 | 2024-06-28 3:59PM EDT | 2,045.00 | 13.02 | 14.80 | 16.40 | +1.58 | +13.81% | 5 | 12 | 15.71% |
| RUTW240703C02050000 | 2024-06-28 3:59PM EDT | 2,050.00 | 10.67 | 12.20 | 13.70 | +4.78 | +81.15% | 13 | 1 | 15.50% |
| RUTW240703C02060000 | 2024-06-28 3:58PM EDT | 2,060.00 | 6.14 | 8.00 | 9.00 | +1.34 | +27.92% | 14 | 22 | 14.93% |
| RUTW240703C02065000 | 2024-06-28 4:06PM EDT | 2,065.00 | 6.37 | 6.20 | 7.10 | +1.25 | +24.41% | 59 | 21 | 14.68% |
| RUTW240703C02070000 | 2024-06-28 3:58PM EDT | 2,070.00 | 3.64 | 4.80 | 5.70 | -2.88 | -44.17% | 14 | 89 | 14.71% |
| RUTW240703C02075000 | 2024-06-28 4:03PM EDT | 2,075.00 | 3.66 | 3.60 | 4.30 | -1.71 | -31.84% | 18 | 71 | 14.43% |
| RUTW240703C02080000 | 2024-06-27 12:53PM EDT | 2,080.00 | 2.32 | 2.70 | 3.30 | 0.00 | - | 6 | 31 | 14.38% |
| RUTW240703C02085000 | 2024-06-28 4:03PM EDT | 2,085.00 | 2.00 | 1.90 | 2.45 | +0.06 | +3.09% | 37 | 82 | 14.26% |
| RUTW240703C02090000 | 2024-06-28 12:40PM EDT | 2,090.00 | 1.14 | 1.35 | 1.80 | -0.02 | -1.72% | 37 | 4 | 14.17% |
| RUTW240703C02095000 | 2024-06-28 11:08AM EDT | 2,095.00 | 1.36 | 0.95 | 1.35 | +0.33 | +32.04% | 30 | 115 | 14.24% |
| RUTW240703C02100000 | 2024-06-28 3:04PM EDT | 2,100.00 | 0.47 | 0.65 | 1.00 | -0.61 | -56.48% | 44 | 80 | 14.30% |
| RUTW240703C02105000 | 2024-06-28 10:16AM EDT | 2,105.00 | 1.66 | 0.45 | 0.75 | +0.76 | +84.44% | 5 | 20 | 14.42% |
| RUTW240703C02110000 | 2024-06-27 2:10PM EDT | 2,110.00 | 1.40 | 0.35 | 0.65 | +0.67 | +91.78% | 1 | 33 | 14.98% |
| RUTW240703C02115000 | 2024-06-28 10:48AM EDT | 2,115.00 | 0.30 | 0.25 | 0.55 | -0.25 | -45.45% | 3 | 3 | 15.43% |
| RUTW240703C02120000 | 2024-06-25 2:29PM EDT | 2,120.00 | 0.82 | 0.20 | 0.45 | 0.00 | - | 1 | 14 | 15.78% |
| RUTW240703C02125000 | 2024-06-27 10:29AM EDT | 2,125.00 | 0.47 | 0.20 | 0.40 | 0.00 | - | 20 | 55 | 16.35% |
| RUTW240703C02130000 | 2024-06-26 10:03AM EDT | 2,130.00 | 0.60 | 0.15 | 0.40 | +0.02 | +3.45% | 4 | 30 | 17.20% |
| RUTW240703C02135000 | 2024-06-27 2:10PM EDT | 2,135.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 11 | 17.68% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2,140.00 | 4.33 | 0.10 | 0.30 | 0.00 | - | 2 | 2 | 18.08% |
| RUTW240703C02145000 | 2024-06-26 10:03AM EDT | 2,145.00 | 0.48 | 0.10 | 0.30 | 0.00 | - | 18 | 60 | 18.90% |
| RUTW240703C02150000 | 2024-06-20 2:58PM EDT | 2,150.00 | 1.29 | 0.10 | 0.30 | 0.00 | - | 10 | 19 | 19.70% |
| RUTW240703C02155000 | 2024-06-26 3:04PM EDT | 2,155.00 | 0.37 | 0.05 | 0.25 | 0.00 | - | 2 | 34 | 19.97% |
| RUTW240703C02160000 | 2024-06-25 2:56PM EDT | 2,160.00 | 0.46 | 0.05 | 0.25 | 0.00 | - | 5 | 34 | 20.75% |
| RUTW240703C02165000 | 2024-06-25 2:50PM EDT | 2,165.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 21.51% |
| RUTW240703C02170000 | 2024-06-24 11:17AM EDT | 2,170.00 | 1.31 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 22.27% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2,180.00 | 1.60 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 23.78% |
| RUTW240703C02185000 | 2024-06-21 2:40PM EDT | 2,185.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 70 | 78 | 23.83% |
| RUTW240703C02190000 | 2024-06-21 2:32PM EDT | 2,190.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 48 | 52 | 24.56% |
| RUTW240703C02195000 | 2024-06-13 3:42PM EDT | 2,195.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 6 | 3 | 25.29% |
| RUTW240703C02200000 | 2024-06-18 3:30PM EDT | 2,200.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 20 | 35 | 26.00% |
| RUTW240703C02205000 | 2024-06-12 9:55AM EDT | 2,205.00 | 4.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 26.71% |
| RUTW240703C02210000 | 2024-06-21 2:40PM EDT | 2,210.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 45 | 45 | 27.44% |
| RUTW240703C02215000 | 2024-06-24 11:20AM EDT | 2,215.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 28.15% |
| RUTW240703C02225000 | 2024-06-25 4:12PM EDT | 2,225.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 29.54% |
| RUTW240703C02230000 | 2024-06-12 10:10AM EDT | 2,230.00 | 2.30 | 0.00 | 0.20 | 0.00 | - | - | 4 | 30.25% |
| RUTW240703C02240000 | 2024-06-12 10:02AM EDT | 2,240.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | - | 4 | 30.57% |
| RUTW240703C02245000 | 2024-06-12 10:25AM EDT | 2,245.00 | 2.15 | 0.00 | 0.15 | 0.00 | - | - | 21 | 31.25% |
| RUTW240703C02255000 | 2024-06-12 10:25AM EDT | 2,255.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | - | 5 | 32.57% |
| RUTW240703C02285000 | 2024-06-25 12:27PM EDT | 2,285.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 34.96% |
| RUTW240703C02295000 | 2024-06-12 9:46AM EDT | 2,295.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | - | 7 | 36.18% |
| RUTW240703C02300000 | 2024-06-27 10:38AM EDT | 2,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 36.82% |
| RUTW240703C02305000 | 2024-06-12 9:39AM EDT | 2,305.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 7 | 37.40% |
| RUTW240703C02315000 | 2024-06-12 9:42AM EDT | 2,315.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 8 | 38.67% |
| RUTW240703C02320000 | 2024-06-27 1:28PM EDT | 2,320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 39.26% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703P01800000 | 2024-06-24 10:46AM EDT | 1,800.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 40.92% |
| RUTW240703P01805000 | 2024-06-24 11:20AM EDT | 1,805.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 40.14% |
| RUTW240703P01815000 | 2024-06-20 12:53PM EDT | 1,815.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 45 | 38.53% |
| RUTW240703P01820000 | 2024-06-20 1:06PM EDT | 1,820.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 45 | 37.74% |
| RUTW240703P01825000 | 2024-06-14 9:45AM EDT | 1,825.00 | 1.75 | 0.00 | 0.10 | 0.00 | - | - | 6 | 36.91% |
| RUTW240703P01830000 | 2024-06-27 9:43AM EDT | 1,830.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 36.13% |
| RUTW240703P01840000 | 2024-06-25 4:14PM EDT | 1,840.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 34.57% |
| RUTW240703P01845000 | 2024-06-20 1:06PM EDT | 1,845.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 45 | 33.79% |
| RUTW240703P01865000 | 2024-06-14 10:01AM EDT | 1,865.00 | 2.80 | 0.00 | 0.10 | 0.00 | - | - | 10 | 30.62% |
| RUTW240703P01875000 | 2024-06-21 12:16PM EDT | 1,875.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 29.05% |
| RUTW240703P01880000 | 2024-06-24 11:13AM EDT | 1,880.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 28.27% |
| RUTW240703P01885000 | 2024-06-27 9:56AM EDT | 1,885.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 27.44% |
| RUTW240703P01890000 | 2024-06-20 2:57PM EDT | 1,890.00 | 1.62 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 26.66% |
| RUTW240703P01895000 | 2024-06-26 10:03AM EDT | 1,895.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 18 | 113 | 25.88% |
| RUTW240703P01900000 | 2024-06-25 12:11PM EDT | 1,900.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 5 | 50 | 25.10% |
| RUTW240703P01905000 | 2024-06-24 11:20AM EDT | 1,905.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 24.32% |
| RUTW240703P01910000 | 2024-06-26 2:51PM EDT | 1,910.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 20 | 28 | 23.54% |
| RUTW240703P01915000 | 2024-06-25 4:14PM EDT | 1,915.00 | 0.56 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 22.75% |
| RUTW240703P01920000 | 2024-06-27 2:08PM EDT | 1,920.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 7 | 13 | 21.92% |
| RUTW240703P01925000 | 2024-06-26 9:30AM EDT | 1,925.00 | 1.17 | 0.00 | 0.15 | 0.00 | - | 10 | 35 | 22.22% |
| RUTW240703P01930000 | 2024-06-27 9:43AM EDT | 1,930.00 | 0.08 | 0.00 | 0.15 | -0.45 | -84.91% | 1 | 21 | 21.39% |
| RUTW240703P01935000 | 2024-06-26 3:55PM EDT | 1,935.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | 75 | 89 | 20.56% |
| RUTW240703P01940000 | 2024-06-28 3:04PM EDT | 1,940.00 | 0.10 | 0.00 | 0.15 | -0.27 | -72.97% | 1 | 82 | 19.73% |
| RUTW240703P01945000 | 2024-06-28 10:13AM EDT | 1,945.00 | 0.17 | 0.00 | 0.15 | -0.19 | -52.78% | 10 | 29 | 18.90% |
| RUTW240703P01950000 | 2024-06-28 11:59AM EDT | 1,950.00 | 0.16 | 0.00 | 0.15 | -0.21 | -56.76% | 5 | 42 | 18.07% |
| RUTW240703P01955000 | 2024-06-28 3:04PM EDT | 1,955.00 | 0.16 | 0.00 | 0.15 | -0.23 | -58.97% | 33 | 70 | 17.24% |
| RUTW240703P01960000 | 2024-06-28 12:02PM EDT | 1,960.00 | 0.19 | 0.00 | 0.20 | -0.71 | -78.89% | 4 | 34 | 17.07% |
| RUTW240703P01965000 | 2024-06-28 3:57PM EDT | 1,965.00 | 0.12 | 0.00 | 0.20 | -1.05 | -89.74% | 22 | 75 | 16.20% |
| RUTW240703P01970000 | 2024-06-28 3:17PM EDT | 1,970.00 | 0.27 | 0.00 | 0.20 | -0.65 | -70.65% | 7 | 55 | 15.33% |
| RUTW240703P01975000 | 2024-06-28 3:17PM EDT | 1,975.00 | 0.39 | 0.05 | 0.25 | -1.43 | -78.57% | 4 | 58 | 14.94% |
| RUTW240703P01980000 | 2024-06-28 2:10PM EDT | 1,980.00 | 0.60 | 0.10 | 0.30 | -1.07 | -64.07% | 29 | 54 | 14.45% |
| RUTW240703P01985000 | 2024-06-28 3:00PM EDT | 1,985.00 | 0.71 | 0.15 | 0.40 | -3.34 | -82.47% | 25 | 22 | 14.21% |
| RUTW240703P01990000 | 2024-06-28 12:02PM EDT | 1,990.00 | 0.69 | 0.20 | 0.50 | -2.74 | -79.88% | 12 | 7 | 13.78% |
| RUTW240703P01995000 | 2024-06-28 4:03PM EDT | 1,995.00 | 0.55 | 0.35 | 0.70 | -3.61 | -86.78% | 58 | 7 | 13.67% |
| RUTW240703P02000000 | 2024-06-28 12:13PM EDT | 2,000.00 | 1.31 | 0.55 | 0.95 | -4.30 | -76.65% | 91 | 120 | 13.48% |
| RUTW240703P02005000 | 2024-06-28 4:03PM EDT | 2,005.00 | 1.17 | 0.85 | 1.30 | -2.94 | -71.53% | 66 | 16 | 13.35% |
| RUTW240703P02010000 | 2024-06-28 1:52PM EDT | 2,010.00 | 3.71 | 1.30 | 1.80 | -6.60 | -64.02% | 19 | 23 | 13.31% |
| RUTW240703P02015000 | 2024-06-28 12:35PM EDT | 2,015.00 | 3.25 | 1.90 | 2.45 | -2.96 | -47.67% | 16 | 32 | 13.27% |
| RUTW240703P02020000 | 2024-06-28 2:08PM EDT | 2,020.00 | 5.44 | 2.55 | 3.30 | -6.51 | -54.48% | 24 | 52 | 13.25% |
| RUTW240703P02025000 | 2024-06-28 3:58PM EDT | 2,025.00 | 5.10 | 3.60 | 4.30 | -8.20 | -61.65% | 6 | 9 | 13.15% |
| RUTW240703P02030000 | 2024-06-28 4:06PM EDT | 2,030.00 | 5.33 | 4.60 | 5.50 | -10.32 | -65.94% | 73 | 17 | 13.01% |
| RUTW240703P02035000 | 2024-06-24 3:02PM EDT | 2,035.00 | 17.32 | 6.00 | 7.00 | 0.00 | - | 14 | 14 | 12.93% |
| RUTW240703P02040000 | 2024-06-28 4:02PM EDT | 2,040.00 | 9.09 | 7.70 | 8.80 | -16.41 | -64.35% | 7 | 5 | 12.85% |
| RUTW240703P02045000 | 2024-06-24 11:44AM EDT | 2,045.00 | 23.21 | 9.90 | 11.10 | 0.00 | - | 20 | 21 | 12.98% |
| RUTW240703P02050000 | 2024-06-28 2:11PM EDT | 2,050.00 | 18.50 | 12.20 | 13.50 | -9.97 | -35.02% | 3 | 6 | 12.87% |
| RUTW240703P02055000 | 2024-06-28 4:02PM EDT | 2,055.00 | 16.37 | 14.40 | 16.40 | -21.09 | -56.30% | 1 | 2 | 12.95% |
| RUTW240703P02060000 | 2024-06-24 12:01PM EDT | 2,060.00 | 32.44 | 17.30 | 19.20 | 0.00 | - | 12 | 13 | 12.58% |
| RUTW240703P02070000 | 2024-06-25 12:54PM EDT | 2,070.00 | 54.11 | 23.70 | 26.20 | 0.00 | - | 10 | 27 | 12.33% |
| RUTW240703P02100000 | 2024-06-27 10:29AM EDT | 2,100.00 | 73.72 | 48.70 | 52.10 | 0.00 | - | 20 | 8 | 0.00% |
