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
56 572,74 -1 028,65 (-1,79 %)
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’achatpour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711C02005000 | 2024-06-21 10:30AM EDT | 2,005.00 | 41.90 | 55.30 | 58.00 | 0.00 | - | 3 | 3 | 21.14% |
| RUTW240711C02015000 | 2024-06-27 3:39PM EDT | 2,015.00 | 41.94 | 47.90 | 50.60 | 0.00 | - | 8 | 10 | 20.66% |
| RUTW240711C02020000 | 2024-06-27 3:39PM EDT | 2,020.00 | 38.91 | 44.40 | 47.00 | 0.00 | - | 12 | 20 | 20.39% |
| RUTW240711C02025000 | 2024-06-27 9:56AM EDT | 2,025.00 | 32.22 | 41.10 | 43.50 | 0.00 | - | 3 | 6 | 20.11% |
| RUTW240711C02045000 | 2024-06-27 2:39PM EDT | 2,045.00 | 22.89 | 29.40 | 31.10 | 0.00 | - | 7 | 7 | 19.30% |
| RUTW240711C02060000 | 2024-06-24 2:42PM EDT | 2,060.00 | 24.00 | 22.00 | 23.40 | 0.00 | - | 2 | 7 | 18.84% |
| RUTW240711C02065000 | 2024-06-28 9:40AM EDT | 2,065.00 | 27.28 | 19.80 | 21.10 | +7.51 | +37.99% | 2 | 14 | 18.69% |
| RUTW240711C02070000 | 2024-06-26 3:13PM EDT | 2,070.00 | 10.72 | 17.60 | 19.20 | 0.00 | - | 22 | 25 | 18.71% |
| RUTW240711C02080000 | 2024-06-28 12:53PM EDT | 2,080.00 | 12.20 | 14.10 | 15.30 | +0.30 | +2.52% | 2 | 6 | 18.40% |
| RUTW240711C02085000 | 2024-06-21 12:58PM EDT | 2,085.00 | 10.70 | 12.50 | 13.60 | 0.00 | - | 5 | 5 | 18.29% |
| RUTW240711C02090000 | 2024-06-24 12:49PM EDT | 2,090.00 | 12.50 | 11.00 | 12.20 | 0.00 | - | 5 | 13 | 18.29% |
| RUTW240711C02095000 | 2024-06-20 10:15AM EDT | 2,095.00 | 14.20 | 9.70 | 10.70 | 0.00 | - | - | 15 | 18.13% |
| RUTW240711C02110000 | 2024-06-26 3:13PM EDT | 2,110.00 | 4.15 | 6.50 | 7.30 | 0.00 | - | 22 | 23 | 17.98% |
| RUTW240711C02130000 | 2024-06-27 10:06AM EDT | 2,130.00 | 3.18 | 3.60 | 4.30 | 0.00 | - | 8 | 29 | 17.98% |
| RUTW240711C02140000 | 2024-06-27 11:59AM EDT | 2,140.00 | 2.32 | 2.70 | 3.30 | 0.00 | - | 23 | 29 | 18.07% |
| RUTW240711C02150000 | 2024-06-26 2:53PM EDT | 2,150.00 | 1.65 | 2.05 | 2.50 | 0.00 | - | 5 | 26 | 18.14% |
| RUTW240711C02160000 | 2024-06-24 10:55AM EDT | 2,160.00 | 2.83 | 1.55 | 1.95 | 0.00 | - | 6 | 7 | 18.37% |
| RUTW240711C02165000 | 2024-06-28 11:30AM EDT | 2,165.00 | 1.64 | 1.35 | 1.80 | +0.17 | +11.56% | 1 | 2 | 18.67% |
| RUTW240711C02170000 | 2024-06-24 10:55AM EDT | 2,170.00 | 2.28 | 1.20 | 1.60 | 0.00 | - | 6 | 7 | 18.80% |
| RUTW240711C02180000 | 2024-06-20 9:46AM EDT | 2,180.00 | 2.94 | 0.95 | 1.30 | 0.00 | - | - | 1 | 19.18% |
| RUTW240711C02200000 | 2024-06-21 10:43AM EDT | 2,200.00 | 0.88 | 0.65 | 1.00 | -0.16 | -15.38% | 1 | 1 | 20.42% |
Options de ventepour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711P01800000 | 2024-06-20 11:56AM EDT | 1,800.00 | 1.50 | 0.20 | 0.45 | 0.00 | - | - | 100 | 30.23% |
| RUTW240711P01825000 | 2024-06-18 3:57PM EDT | 1,825.00 | 1.95 | 0.25 | 0.50 | 0.00 | - | - | 1 | 27.77% |
| RUTW240711P01850000 | 2024-06-28 11:30AM EDT | 1,850.00 | 0.64 | 0.35 | 0.60 | -0.68 | -51.52% | 2 | 37 | 25.56% |
| RUTW240711P01855000 | 2024-06-20 12:24PM EDT | 1,855.00 | 2.85 | 0.35 | 0.65 | 0.00 | - | - | 100 | 25.28% |
| RUTW240711P01860000 | 2024-06-25 12:35PM EDT | 1,860.00 | 1.60 | 0.40 | 0.65 | 0.00 | - | 7 | 44 | 24.68% |
| RUTW240711P01865000 | 2024-06-20 12:24PM EDT | 1,865.00 | 3.20 | 0.40 | 0.70 | 0.00 | - | - | 100 | 24.37% |
| RUTW240711P01870000 | 2024-06-21 2:37PM EDT | 1,870.00 | 2.77 | 0.45 | 0.75 | 0.00 | - | 6 | 6 | 24.03% |
| RUTW240711P01875000 | 2024-06-20 9:46AM EDT | 1,875.00 | 3.21 | 0.50 | 0.75 | 0.00 | - | - | 1 | 23.43% |
| RUTW240711P01880000 | 2024-06-26 2:27PM EDT | 1,880.00 | 2.03 | 0.50 | 0.80 | 0.00 | - | 1 | 8 | 23.06% |
| RUTW240711P01895000 | 2024-06-24 9:54AM EDT | 1,895.00 | 2.45 | 0.65 | 0.95 | 0.00 | - | 1 | 101 | 21.86% |
| RUTW240711P01900000 | 2024-06-26 11:00AM EDT | 1,900.00 | 2.91 | 0.75 | 1.05 | 0.00 | - | 1 | 103 | 21.61% |
| RUTW240711P01905000 | 2024-06-24 3:54PM EDT | 1,905.00 | 2.83 | 0.80 | 1.10 | 0.00 | - | 1 | 6 | 21.16% |
| RUTW240711P01910000 | 2024-06-24 3:14PM EDT | 1,910.00 | 2.87 | 0.85 | 1.20 | 0.00 | - | 20 | 21 | 20.85% |
| RUTW240711P01935000 | 2024-06-28 3:44PM EDT | 1,935.00 | 2.20 | 1.45 | 2.00 | -1.97 | -47.24% | 1 | 12 | 19.57% |
| RUTW240711P01940000 | 2024-06-27 10:07AM EDT | 1,940.00 | 4.63 | 1.65 | 2.15 | 0.00 | - | 20 | 22 | 19.18% |
| RUTW240711P01950000 | 2024-06-24 11:56AM EDT | 1,950.00 | 6.47 | 2.15 | 2.70 | 0.00 | - | 1 | 6 | 18.75% |
| RUTW240711P01955000 | 2024-06-28 9:41AM EDT | 1,955.00 | 3.17 | 2.50 | 3.10 | -2.08 | -39.62% | 25 | 13 | 18.66% |
| RUTW240711P01970000 | 2024-06-28 3:42PM EDT | 1,970.00 | 5.36 | 3.80 | 4.50 | -10.57 | -66.35% | 20 | 1 | 18.21% |
| RUTW240711P02000000 | 2024-06-28 12:38PM EDT | 2,000.00 | 10.12 | 8.10 | 9.10 | -2.08 | -17.05% | 6 | 11 | 17.30% |
| RUTW240711P02005000 | 2024-06-27 2:33PM EDT | 2,005.00 | 17.96 | 9.30 | 10.20 | 0.00 | - | 7 | 10 | 17.17% |
| RUTW240711P02010000 | 2024-06-28 3:35PM EDT | 2,010.00 | 15.17 | 10.30 | 11.50 | -6.16 | -28.88% | 22 | 6 | 17.11% |
| RUTW240711P02015000 | 2024-06-27 9:57AM EDT | 2,015.00 | 22.60 | 11.60 | 12.80 | 0.00 | - | 3 | 10 | 16.96% |
| RUTW240711P02020000 | 2024-06-27 2:39PM EDT | 2,020.00 | 23.80 | 13.20 | 14.30 | 0.00 | - | 10 | 10 | 16.86% |
| RUTW240711P02025000 | 2024-06-27 3:45PM EDT | 2,025.00 | 22.80 | 14.80 | 16.10 | 0.00 | - | 24 | 54 | 16.88% |
| RUTW240711P02030000 | 2024-06-27 2:33PM EDT | 2,030.00 | 28.37 | 16.40 | 17.90 | 0.00 | - | 10 | 11 | 16.80% |
| RUTW240711P02050000 | 2024-06-28 12:02PM EDT | 2,050.00 | 25.52 | 24.90 | 26.60 | -7.99 | -23.84% | 14 | 5 | 16.49% |
| RUTW240711P02100000 | 2024-06-27 3:57PM EDT | 2,100.00 | 67.37 | 55.50 | 58.20 | 0.00 | - | 1 | 2 | 14.91% |
