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
56 654,61 -947,61 (-1,65 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802C01890000 | 2024-06-13 2:10PM EDT | 1,890.00 | 168.61 | 172.10 | 174.70 | 0.00 | - | 4 | 4 | 28.39% |
| RUTW240802C01895000 | 2024-06-13 2:10PM EDT | 1,895.00 | 164.25 | 167.50 | 170.10 | 0.00 | - | 1 | 1 | 28.03% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 1,900.00 | 157.52 | 163.00 | 165.60 | 0.00 | - | 3 | 3 | 27.73% |
| RUTW240802C02000000 | 2024-06-18 3:41PM EDT | 2,000.00 | 74.08 | 79.20 | 81.50 | 0.00 | - | - | 4 | 21.74% |
| RUTW240802C02010000 | 2024-06-27 3:39PM EDT | 2,010.00 | 64.64 | 72.10 | 74.30 | 0.00 | - | 4 | 13 | 21.29% |
| RUTW240802C02020000 | 2024-06-24 11:16AM EDT | 2,020.00 | 67.13 | 65.40 | 67.50 | 0.00 | - | 3 | 15 | 20.89% |
| RUTW240802C02025000 | 2024-06-25 11:01AM EDT | 2,025.00 | 51.55 | 62.20 | 64.20 | 0.00 | - | 1 | 17 | 20.70% |
| RUTW240802C02030000 | 2024-06-24 3:59PM EDT | 2,030.00 | 55.13 | 59.00 | 60.90 | 0.00 | - | 10 | 21 | 20.48% |
| RUTW240802C02040000 | 2024-06-25 12:17PM EDT | 2,040.00 | 41.44 | 53.00 | 54.80 | 0.00 | - | 1 | 6 | 20.14% |
| RUTW240802C02050000 | 2024-06-28 9:57AM EDT | 2,050.00 | 48.83 | 47.30 | 49.00 | +6.77 | +16.10% | 14 | 11 | 19.81% |
| RUTW240802C02060000 | 2024-06-26 3:21PM EDT | 2,060.00 | 29.30 | 42.00 | 43.60 | 0.00 | - | 1 | 59 | 19.51% |
| RUTW240802C02085000 | 2024-06-21 12:20PM EDT | 2,085.00 | 24.67 | 30.50 | 31.90 | 0.00 | - | 7 | 7 | 18.91% |
| RUTW240802C02090000 | 2024-06-17 10:37AM EDT | 2,090.00 | 20.98 | 28.50 | 29.90 | 0.00 | - | - | 1 | 18.83% |
| RUTW240802C02100000 | 2024-06-26 3:21PM EDT | 2,100.00 | 16.95 | 24.80 | 26.10 | 0.00 | - | 1 | 2 | 18.65% |
| RUTW240802C02105000 | 2024-06-26 2:49PM EDT | 2,105.00 | 16.27 | 23.00 | 24.30 | 0.00 | - | 2 | 3 | 18.54% |
| RUTW240802C02110000 | 2024-06-26 3:21PM EDT | 2,110.00 | 14.60 | 21.40 | 22.60 | 0.00 | - | 1 | 5 | 18.45% |
| RUTW240802C02120000 | 2024-06-26 12:09PM EDT | 2,120.00 | 13.86 | 18.40 | 19.60 | 0.00 | - | 1 | 22 | 18.34% |
| RUTW240802C02130000 | 2024-06-28 10:37AM EDT | 2,130.00 | 19.69 | 15.70 | 16.80 | +7.38 | +59.95% | 1 | 8 | 18.18% |
| RUTW240802C02135000 | 2024-06-27 1:02PM EDT | 2,135.00 | 12.23 | 14.50 | 15.50 | 0.00 | - | 1 | 14 | 18.10% |
| RUTW240802C02140000 | 2024-06-28 10:37AM EDT | 2,140.00 | 17.00 | 13.30 | 14.30 | +5.64 | +49.65% | 1 | 24 | 18.03% |
| RUTW240802C02145000 | 2024-06-28 1:39PM EDT | 2,145.00 | 10.70 | 12.20 | 13.20 | +1.83 | +20.63% | 4,002 | 2 | 17.97% |
| RUTW240802C02150000 | 2024-06-27 3:52PM EDT | 2,150.00 | 10.52 | 11.20 | 12.10 | 0.00 | - | 4 | 29 | 17.89% |
| RUTW240802C02155000 | 2024-06-28 2:00PM EDT | 2,155.00 | 8.91 | 10.30 | 11.20 | -0.37 | -3.99% | 1 | 46 | 17.88% |
| RUTW240802C02165000 | 2024-06-24 9:36AM EDT | 2,165.00 | 9.27 | 8.60 | 9.50 | 0.00 | - | 1 | 2 | 17.82% |
| RUTW240802C02175000 | 2024-06-25 11:01AM EDT | 2,175.00 | 6.91 | 7.20 | 8.00 | +0.16 | +2.37% | 1 | 10 | 17.75% |
| RUTW240802C02180000 | 2024-06-27 12:34PM EDT | 2,180.00 | 5.21 | 6.60 | 7.30 | 0.00 | - | 4 | 23 | 17.70% |
| RUTW240802C02185000 | 2024-06-25 3:45PM EDT | 2,185.00 | 5.36 | 6.00 | 6.70 | 0.00 | - | 4 | 22 | 17.69% |
| RUTW240802C02190000 | 2024-06-27 12:34PM EDT | 2,190.00 | 4.61 | 5.50 | 6.20 | 0.00 | - | 4 | 47 | 17.72% |
| RUTW240802C02195000 | 2024-06-28 10:53AM EDT | 2,195.00 | 5.71 | 5.00 | 5.70 | -1.01 | -15.03% | 4,001 | 2 | 17.73% |
| RUTW240802C02200000 | 2024-06-28 3:57PM EDT | 2,200.00 | 4.58 | 4.60 | 5.20 | +0.18 | +4.09% | 24 | 18 | 17.70% |
| RUTW240802C02215000 | 2024-06-25 12:25PM EDT | 2,215.00 | 4.95 | 3.50 | 4.00 | +1.79 | +56.65% | 2 | 19 | 17.72% |
| RUTW240802C02220000 | 2024-06-28 11:59AM EDT | 2,220.00 | 3.60 | 3.20 | 3.70 | +0.60 | +20.00% | 26 | 11 | 17.77% |
| RUTW240802C02225000 | 2024-06-28 10:09AM EDT | 2,225.00 | 3.92 | 2.95 | 3.40 | +1.72 | +78.18% | 15 | 2 | 17.80% |
| RUTW240802C02240000 | 2024-06-28 2:26PM EDT | 2,240.00 | 2.15 | 2.30 | 2.75 | -1.45 | -40.28% | 2 | 268 | 18.06% |
| RUTW240802C02250000 | 2024-06-28 1:40PM EDT | 2,250.00 | 1.81 | 1.95 | 2.40 | +0.05 | +2.84% | 3 | 13 | 18.25% |
| RUTW240802C02255000 | 2024-06-28 10:07AM EDT | 2,255.00 | 2.28 | 1.80 | 2.25 | +0.41 | +21.93% | 10 | 1 | 18.35% |
| RUTW240802C02260000 | 2024-06-28 10:23AM EDT | 2,260.00 | 2.38 | 1.70 | 2.10 | +0.28 | +13.33% | 6 | 1 | 18.44% |
| RUTW240802C02300000 | 2024-06-28 1:42PM EDT | 2,300.00 | 1.02 | 1.05 | 1.40 | -0.28 | -21.54% | 8 | 1 | 19.59% |
| RUTW240802C02320000 | 2024-06-14 9:49AM EDT | 2,320.00 | 1.70 | 0.85 | 1.20 | 0.00 | - | - | 2 | 20.28% |
| RUTW240802C02340000 | 2024-06-27 9:32AM EDT | 2,340.00 | 0.67 | 0.70 | 1.05 | 0.00 | - | 1 | 0 | 21.00% |
| RUTW240802C02350000 | 2024-06-28 10:49AM EDT | 2,350.00 | 0.93 | 0.65 | 1.00 | +0.33 | +55.00% | 3 | 38 | 21.41% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802P01320000 | 2024-06-28 9:40AM EDT | 1,320.00 | 0.16 | 0.00 | 0.25 | -0.14 | -46.67% | 15 | 29 | 51.86% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 1,500.00 | 1.20 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 41.31% |
| RUTW240802P01650000 | 2024-06-28 9:40AM EDT | 1,650.00 | 0.86 | 0.65 | 0.95 | -1.60 | -65.04% | 15 | 15 | 32.03% |
| RUTW240802P01680000 | 2024-06-21 10:02AM EDT | 1,680.00 | 2.15 | 0.80 | 1.10 | 0.00 | - | 2 | 2 | 30.32% |
| RUTW240802P01690000 | 2024-06-27 9:32AM EDT | 1,690.00 | 1.51 | 0.85 | 1.15 | 0.00 | - | 1 | 7 | 29.72% |
| RUTW240802P01700000 | 2024-06-28 10:07AM EDT | 1,700.00 | 1.17 | 0.90 | 1.25 | -0.70 | -37.43% | 6 | 7 | 29.30% |
| RUTW240802P01730000 | 2024-06-28 10:59AM EDT | 1,730.00 | 1.30 | 1.10 | 1.45 | -2.90 | -69.05% | 1 | 1 | 27.55% |
| RUTW240802P01750000 | 2024-06-24 10:26AM EDT | 1,750.00 | 2.30 | 1.25 | 1.60 | 0.00 | - | 5 | 16 | 26.36% |
| RUTW240802P01760000 | 2024-06-27 11:56AM EDT | 1,760.00 | 2.01 | 1.35 | 1.70 | 0.00 | - | 1 | 2 | 25.81% |
| RUTW240802P01770000 | 2024-06-21 10:59AM EDT | 1,770.00 | 3.50 | 1.45 | 1.80 | 0.00 | - | 7 | 10 | 25.24% |
| RUTW240802P01780000 | 2024-06-28 1:42PM EDT | 1,780.00 | 1.92 | 1.60 | 1.95 | -1.83 | -48.80% | 1 | 275 | 24.76% |
| RUTW240802P01785000 | 2024-06-28 9:33AM EDT | 1,785.00 | 1.90 | 1.65 | 2.00 | -0.57 | -23.08% | 2 | 7 | 24.46% |
| RUTW240802P01795000 | 2024-06-14 2:36PM EDT | 1,795.00 | 7.07 | 1.80 | 2.15 | 0.00 | - | - | 6 | 23.94% |
| RUTW240802P01800000 | 2024-06-28 10:07AM EDT | 1,800.00 | 2.17 | 1.85 | 2.25 | -0.23 | -9.58% | 14 | 18 | 23.72% |
| RUTW240802P01805000 | 2024-06-14 2:36PM EDT | 1,805.00 | 7.67 | 1.95 | 2.30 | 0.00 | - | - | 1 | 23.40% |
| RUTW240802P01810000 | 2024-06-24 9:54AM EDT | 1,810.00 | 3.71 | 2.05 | 2.40 | 0.00 | - | 1 | 12 | 23.16% |
| RUTW240802P01820000 | 2024-06-28 1:19PM EDT | 1,820.00 | 2.52 | 2.25 | 2.60 | -0.48 | -16.00% | 3 | 9 | 22.66% |
| RUTW240802P01825000 | 2024-06-28 12:36PM EDT | 1,825.00 | 2.70 | 2.35 | 2.75 | -1.51 | -35.87% | 2 | 17 | 22.48% |
| RUTW240802P01830000 | 2024-06-28 11:00AM EDT | 1,830.00 | 2.81 | 2.45 | 2.85 | -2.04 | -42.06% | 2 | 6 | 22.21% |
| RUTW240802P01835000 | 2024-06-28 9:33AM EDT | 1,835.00 | 2.90 | 2.60 | 3.00 | -1.98 | -40.57% | 2 | 7 | 22.00% |
| RUTW240802P01840000 | 2024-06-25 12:25PM EDT | 1,840.00 | 5.41 | 2.75 | 3.20 | 0.00 | - | 1 | 10 | 21.86% |
| RUTW240802P01845000 | 2024-06-26 9:57AM EDT | 1,845.00 | 5.63 | 2.90 | 3.40 | 0.00 | - | 1 | 37 | 21.70% |
| RUTW240802P01850000 | 2024-06-28 3:51PM EDT | 1,850.00 | 3.40 | 3.00 | 3.50 | -2.37 | -41.07% | 5 | 46 | 21.39% |
| RUTW240802P01855000 | 2024-06-28 3:32PM EDT | 1,855.00 | 4.22 | 3.20 | 3.70 | -1.70 | -28.72% | 15 | 32 | 21.20% |
| RUTW240802P01860000 | 2024-06-28 9:34AM EDT | 1,860.00 | 4.20 | 3.40 | 3.90 | -2.25 | -34.88% | 9 | 17 | 21.00% |
| RUTW240802P01865000 | 2024-06-28 3:32PM EDT | 1,865.00 | 4.72 | 3.60 | 4.20 | -1.90 | -28.70% | 8,466 | 9 | 20.90% |
| RUTW240802P01870000 | 2024-06-28 3:31PM EDT | 1,870.00 | 4.80 | 3.90 | 4.40 | -1.95 | -28.89% | 1 | 21 | 20.66% |
| RUTW240802P01875000 | 2024-06-28 12:36PM EDT | 1,875.00 | 4.65 | 4.10 | 4.70 | -2.45 | -34.51% | 1 | 4 | 20.52% |
| RUTW240802P01880000 | 2024-06-28 1:48PM EDT | 1,880.00 | 5.41 | 4.40 | 5.00 | -3.18 | -37.02% | 1 | 8 | 20.36% |
| RUTW240802P01885000 | 2024-06-28 1:48PM EDT | 1,885.00 | 5.73 | 4.70 | 5.30 | -2.72 | -32.19% | 1 | 5 | 20.18% |
| RUTW240802P01890000 | 2024-06-26 2:49PM EDT | 1,890.00 | 5.57 | 5.00 | 5.60 | -3.63 | -39.46% | 10 | 14 | 19.99% |
| RUTW240802P01895000 | 2024-06-28 3:57PM EDT | 1,895.00 | 5.91 | 5.40 | 6.00 | -4.31 | -42.17% | 10 | 7 | 19.86% |
| RUTW240802P01900000 | 2024-06-28 1:40PM EDT | 1,900.00 | 6.31 | 5.70 | 6.30 | -2.16 | -25.50% | 35 | 19 | 19.63% |
| RUTW240802P01905000 | 2024-06-28 3:57PM EDT | 1,905.00 | 6.68 | 6.10 | 6.70 | -4.92 | -42.41% | 10 | 2 | 19.47% |
| RUTW240802P01910000 | 2024-06-28 10:37AM EDT | 1,910.00 | 6.40 | 6.50 | 7.20 | -2.80 | -30.43% | 23 | 12 | 19.36% |
| RUTW240802P01915000 | 2024-06-26 12:18PM EDT | 1,915.00 | 12.46 | 7.00 | 7.70 | 0.00 | - | 2 | 10 | 19.23% |
| RUTW240802P01920000 | 2024-06-28 2:00PM EDT | 1,920.00 | 8.32 | 7.50 | 8.20 | -1.36 | -14.05% | 3 | 42 | 19.08% |
| RUTW240802P01925000 | 2024-06-27 1:02PM EDT | 1,925.00 | 11.34 | 8.00 | 8.70 | 0.00 | - | 1 | 13 | 18.91% |
| RUTW240802P01930000 | 2024-06-28 3:31PM EDT | 1,930.00 | 10.42 | 8.50 | 9.30 | -1.46 | -12.29% | 2 | 19 | 18.78% |
| RUTW240802P01935000 | 2024-06-28 1:36PM EDT | 1,935.00 | 10.80 | 8.90 | 9.90 | -6.80 | -38.64% | 1 | 2 | 18.62% |
| RUTW240802P01940000 | 2024-06-28 3:51PM EDT | 1,940.00 | 10.67 | 9.70 | 10.50 | -6.99 | -39.58% | 14 | 48 | 18.45% |
| RUTW240802P01945000 | 2024-06-25 10:14AM EDT | 1,945.00 | 17.92 | 10.40 | 11.20 | 0.00 | - | 1 | 13 | 18.31% |
| RUTW240802P01950000 | 2024-06-28 3:54PM EDT | 1,950.00 | 12.08 | 11.10 | 11.90 | -2.17 | -15.23% | 20 | 38 | 18.14% |
| RUTW240802P01960000 | 2024-06-28 9:36AM EDT | 1,960.00 | 11.83 | 12.70 | 13.50 | -9.08 | -43.42% | 18 | 45 | 17.85% |
| RUTW240802P01965000 | 2024-06-28 10:53AM EDT | 1,965.00 | 14.40 | 13.50 | 14.40 | -9.26 | -39.14% | 6,501 | 5 | 17.72% |
| RUTW240802P01970000 | 2024-06-28 9:36AM EDT | 1,970.00 | 13.43 | 14.20 | 15.30 | -7.24 | -35.03% | 18 | 23 | 17.56% |
| RUTW240802P01975000 | 2024-06-24 1:08PM EDT | 1,975.00 | 23.40 | 15.40 | 16.30 | 0.00 | - | 8 | 10 | 17.42% |
| RUTW240802P01980000 | 2024-06-28 4:04PM EDT | 1,980.00 | 17.09 | 16.30 | 17.40 | -11.66 | -40.56% | 54 | 70 | 17.31% |
| RUTW240802P01985000 | 2024-06-24 10:53AM EDT | 1,985.00 | 24.56 | 17.40 | 18.50 | 0.00 | - | 1 | 8 | 17.16% |
| RUTW240802P01990000 | 2024-06-28 3:58PM EDT | 1,990.00 | 20.49 | 18.60 | 19.70 | -13.84 | -40.31% | 12 | 8 | 17.03% |
| RUTW240802P01995000 | 2024-06-17 1:22PM EDT | 1,995.00 | 39.35 | 19.90 | 20.90 | 0.00 | - | - | 1 | 16.87% |
| RUTW240802P02000000 | 2024-06-28 3:03PM EDT | 2,000.00 | 24.95 | 21.20 | 22.20 | -10.24 | -29.10% | 5 | 82 | 16.72% |
| RUTW240802P02010000 | 2024-06-28 3:54PM EDT | 2,010.00 | 25.79 | 23.90 | 25.10 | -3.91 | -13.16% | 24 | 80 | 16.46% |
| RUTW240802P02015000 | 2024-06-27 11:01AM EDT | 2,015.00 | 36.00 | 25.40 | 26.70 | 0.00 | - | 2 | 13 | 16.34% |
| RUTW240802P02020000 | 2024-06-28 4:04PM EDT | 2,020.00 | 28.09 | 27.00 | 28.30 | -5.24 | -15.72% | 151 | 35 | 16.19% |
| RUTW240802P02025000 | 2024-06-24 10:43AM EDT | 2,025.00 | 37.42 | 28.70 | 30.10 | 0.00 | - | 5 | 14 | 16.08% |
| RUTW240802P02030000 | 2024-06-28 3:51PM EDT | 2,030.00 | 33.24 | 30.50 | 31.90 | -5.07 | -13.23% | 6 | 13 | 15.94% |
| RUTW240802P02045000 | 2024-06-14 3:49PM EDT | 2,045.00 | 36.79 | 36.40 | 37.90 | -32.09 | -46.59% | 1 | 10 | 15.52% |
| RUTW240802P02050000 | 2024-06-28 3:03PM EDT | 2,050.00 | 44.78 | 38.60 | 40.10 | -14.22 | -24.10% | 4 | 7 | 15.39% |
| RUTW240802P02055000 | 2024-06-25 3:49PM EDT | 2,055.00 | 58.04 | 40.80 | 42.40 | 0.00 | - | 10 | 14 | 15.25% |
| RUTW240802P02060000 | 2024-06-28 3:54PM EDT | 2,060.00 | 46.07 | 43.20 | 44.80 | -5.74 | -11.08% | 16 | 30 | 15.11% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2,070.00 | 66.19 | 48.20 | 49.90 | 0.00 | - | 1 | 1 | 14.83% |
| RUTW240802P02190000 | 2024-06-14 9:30AM EDT | 2,190.00 | 170.45 | 135.00 | 137.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2,200.00 | 179.35 | 143.90 | 146.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02325000 | 2024-06-21 9:41AM EDT | 2,325.00 | 303.10 | 264.30 | 266.90 | 0.00 | - | 1 | 1 | 0.00% |
