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
56 547,18 -959,77 (-1,67 %)
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’achatpour31 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031C01840000 | 2024-05-31 10:12AM EDT | 1,840.00 | 278.60 | 253.30 | 257.30 | 0.00 | - | 1 | 1 | 28.12% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 1,850.00 | 275.20 | 244.80 | 248.80 | 0.00 | - | 1 | 1 | 27.75% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 1,880.00 | 248.30 | 219.60 | 223.60 | 0.00 | - | 1 | 1 | 26.61% |
| RUTW241031C01900000 | 2024-06-20 9:54AM EDT | 1,900.00 | 200.34 | 203.40 | 207.10 | 0.00 | - | - | 4 | 25.84% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 1,990.00 | 141.65 | 136.50 | 139.90 | 0.00 | - | 2 | 1 | 23.06% |
| RUTW241031C02000000 | 2024-06-17 4:14PM EDT | 2,000.00 | 121.15 | 129.80 | 133.20 | 0.00 | - | 3 | 5 | 22.80% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 144.39 | 106.90 | 108.90 | 0.00 | - | 12 | 6 | 19.89% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 140.95 | 107.20 | 109.30 | 0.00 | - | 2 | 85 | 21.06% |
| RUTW241031C02040000 | 2024-06-20 9:54AM EDT | 2,040.00 | 105.15 | 104.90 | 108.00 | 0.00 | - | 25 | 23 | 21.83% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2,050.00 | 126.89 | 99.20 | 102.20 | 0.00 | - | 1 | 1 | 21.61% |
| RUTW241031C02070000 | 2024-06-25 3:44PM EDT | 2,070.00 | 78.44 | 88.20 | 91.10 | 0.00 | - | 1 | 3 | 21.20% |
| RUTW241031C02100000 | 2024-06-20 11:43AM EDT | 2,100.00 | 70.95 | 73.20 | 75.90 | 0.00 | - | 20 | 35 | 20.64% |
| RUTW241031C02130000 | 2024-06-20 10:02AM EDT | 2,130.00 | 60.85 | 59.90 | 62.70 | 0.00 | - | 219 | 402 | 20.19% |
| RUTW241031C02140000 | 2024-06-26 2:52PM EDT | 2,140.00 | 46.50 | 55.90 | 59.10 | 0.00 | - | 37 | 59 | 20.15% |
| RUTW241031C02150000 | 2024-06-21 2:42PM EDT | 2,150.00 | 45.11 | 52.10 | 54.50 | 0.00 | - | 14 | 63 | 19.85% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2,160.00 | 57.22 | 48.40 | 50.90 | 0.00 | - | 183 | 366 | 19.73% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2,170.00 | 68.18 | 43.40 | 45.40 | 0.00 | - | 51 | 51 | 19.14% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2,200.00 | 35.35 | 35.80 | 38.20 | 0.00 | - | 1 | 12 | 19.31% |
| RUTW241031C02220000 | 2024-06-07 11:11AM EDT | 2,220.00 | 34.39 | 30.50 | 32.80 | 0.00 | - | 366 | 732 | 19.12% |
| RUTW241031C02230000 | 2024-06-20 2:13PM EDT | 2,230.00 | 28.34 | 28.10 | 30.80 | 0.00 | - | 1 | 41 | 19.15% |
| RUTW241031C02240000 | 2024-06-20 2:13PM EDT | 2,240.00 | 26.08 | 25.90 | 28.10 | 0.00 | - | 1 | 1 | 18.96% |
| RUTW241031C02250000 | 2024-06-28 9:43AM EDT | 2,250.00 | 27.46 | 23.80 | 26.00 | +2.27 | +9.01% | 1 | 112 | 18.90% |
| RUTW241031C02260000 | 2024-06-28 1:59PM EDT | 2,260.00 | 20.60 | 21.90 | 24.00 | -4.40 | -17.60% | 1 | 792 | 18.83% |
| RUTW241031C02270000 | 2024-05-28 12:56PM EDT | 2,270.00 | 35.34 | 19.60 | 21.20 | 0.00 | - | 102 | 102 | 18.47% |
| RUTW241031C02280000 | 2024-06-10 9:41AM EDT | 2,280.00 | 18.20 | 18.40 | 20.80 | 0.00 | - | 1 | 6 | 18.84% |
| RUTW241031C02290000 | 2024-05-23 2:41PM EDT | 2,290.00 | 25.70 | 16.80 | 18.20 | 0.00 | - | - | 50 | 18.46% |
| RUTW241031C02300000 | 2024-06-28 3:43PM EDT | 2,300.00 | 14.69 | 15.40 | 17.40 | -8.73 | -37.28% | 3 | 45 | 18.64% |
| RUTW241031C02310000 | 2024-06-07 11:11AM EDT | 2,310.00 | 17.85 | 14.10 | 16.00 | 0.00 | - | 183 | 391 | 18.60% |
| RUTW241031C02330000 | 2024-05-29 1:40PM EDT | 2,330.00 | 16.98 | 11.80 | 13.80 | 0.00 | - | - | 20 | 18.64% |
| RUTW241031C02350000 | 2024-06-28 3:43PM EDT | 2,350.00 | 9.48 | 9.80 | 11.50 | -4.19 | -30.65% | 4 | 46 | 18.51% |
| RUTW241031C02360000 | 2024-06-04 10:12AM EDT | 2,360.00 | 13.19 | 8.90 | 10.60 | 0.00 | - | 183 | 366 | 18.51% |
| RUTW241031C02370000 | 2024-05-28 12:56PM EDT | 2,370.00 | 17.15 | 8.20 | 9.40 | 0.00 | - | 51 | 51 | 18.33% |
| RUTW241031C02400000 | 2024-06-20 10:30AM EDT | 2,400.00 | 9.15 | 6.20 | 7.70 | 0.00 | - | - | 3 | 18.56% |
| RUTW241031C02450000 | 2024-06-26 10:40AM EDT | 2,450.00 | 4.00 | 4.00 | 5.30 | 0.00 | - | 5 | 36 | 18.78% |
| RUTW241031C02500000 | 2024-06-24 1:50PM EDT | 2,500.00 | 4.10 | 2.80 | 3.90 | 0.00 | - | 3 | 323 | 19.25% |
| RUTW241031C02550000 | 2024-06-24 11:29AM EDT | 2,550.00 | 3.30 | 2.00 | 3.00 | 0.00 | - | 30 | 125 | 19.83% |
| RUTW241031C02650000 | 2024-06-17 10:16AM EDT | 2,650.00 | 1.95 | 1.20 | 2.05 | 0.00 | - | 5 | 78 | 21.31% |
| RUTW241031C02750000 | 2024-06-21 10:51AM EDT | 2,750.00 | 1.15 | 0.75 | 1.55 | 0.00 | - | 1 | 21 | 22.90% |
| RUTW241031C02800000 | 2024-05-16 3:03PM EDT | 2,800.00 | 2.80 | 0.75 | 1.35 | 0.00 | - | - | 30 | 23.63% |
| RUTW241031C02900000 | 2024-05-16 4:12PM EDT | 2,900.00 | 2.05 | 0.45 | 1.05 | 0.00 | - | - | 10 | 25.05% |
| RUTW241031C02950000 | 2024-06-18 11:15AM EDT | 2,950.00 | 1.05 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 26.10% |
Options de ventepour31 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031P01000000 | 2024-05-03 3:27PM EDT | 1,000.00 | 1.93 | 0.35 | 1.05 | 0.00 | - | 11 | 11 | 50.46% |
| RUTW241031P01150000 | 2024-06-10 3:17PM EDT | 1,150.00 | 1.17 | 0.75 | 1.50 | 0.00 | - | - | 8 | 43.25% |
| RUTW241031P01200000 | 2024-06-25 2:26PM EDT | 1,200.00 | 1.45 | 1.00 | 1.75 | 0.00 | - | 1 | 6 | 41.19% |
| RUTW241031P01250000 | 2024-06-21 3:52PM EDT | 1,250.00 | 1.95 | 1.25 | 2.05 | 0.00 | - | 1 | 7 | 39.22% |
| RUTW241031P01300000 | 2024-06-10 3:04PM EDT | 1,300.00 | 2.26 | 1.55 | 2.40 | 0.00 | - | 2 | 3 | 37.27% |
| RUTW241031P01350000 | 2024-05-01 3:45PM EDT | 1,350.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | - | 10 | 36.46% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 1,400.00 | 4.00 | 2.35 | 3.30 | 0.00 | - | 10 | 10 | 33.51% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 1,500.00 | 4.48 | 3.40 | 4.40 | 0.00 | - | 6 | 2 | 29.66% |
| RUTW241031P01550000 | 2024-06-20 9:58AM EDT | 1,550.00 | 6.15 | 4.20 | 5.20 | 0.00 | - | 121 | 161 | 27.87% |
| RUTW241031P01600000 | 2024-06-27 12:05PM EDT | 1,600.00 | 6.20 | 5.10 | 6.30 | 0.00 | - | 1 | 49 | 26.20% |
| RUTW241031P01650000 | 2024-06-13 3:11PM EDT | 1,650.00 | 8.37 | 6.40 | 7.70 | 0.00 | - | 31 | 32 | 24.57% |
| RUTW241031P01690000 | 2024-05-15 9:42AM EDT | 1,690.00 | 10.40 | 11.10 | 12.40 | 0.00 | - | - | 2 | 25.19% |
| RUTW241031P01700000 | 2024-06-24 3:27PM EDT | 1,700.00 | 10.82 | 8.30 | 9.60 | 0.00 | - | 15 | 18 | 23.03% |
| RUTW241031P01710000 | 2024-06-12 9:58AM EDT | 1,710.00 | 9.69 | 8.70 | 10.10 | 0.00 | - | 3 | 3 | 22.76% |
| RUTW241031P01730000 | 2024-06-20 9:56AM EDT | 1,730.00 | 13.52 | 9.70 | 11.20 | 0.00 | - | - | 1 | 22.22% |
| RUTW241031P01740000 | 2024-06-20 9:53AM EDT | 1,740.00 | 14.09 | 10.30 | 11.70 | 0.00 | - | - | 1 | 21.90% |
| RUTW241031P01750000 | 2024-06-14 9:36AM EDT | 1,750.00 | 16.03 | 10.90 | 12.40 | 0.00 | - | 5 | 5 | 21.67% |
| RUTW241031P01760000 | 2024-06-20 9:55AM EDT | 1,760.00 | 15.89 | 11.50 | 13.00 | 0.00 | - | 3 | 7 | 21.37% |
| RUTW241031P01790000 | 2024-06-28 10:03AM EDT | 1,790.00 | 14.72 | 13.70 | 15.40 | -3.82 | -20.60% | 3 | 3 | 20.63% |
| RUTW241031P01800000 | 2024-06-28 2:19PM EDT | 1,800.00 | 15.90 | 14.60 | 16.30 | -3.85 | -19.49% | 2 | 157 | 20.39% |
| RUTW241031P01810000 | 2024-06-20 9:55AM EDT | 1,810.00 | 20.75 | 15.50 | 17.20 | 0.00 | - | - | 3 | 20.12% |
| RUTW241031P01820000 | 2024-06-20 1:18PM EDT | 1,820.00 | 24.50 | 16.50 | 18.20 | 0.00 | - | - | 100 | 19.87% |
| RUTW241031P01840000 | 2024-05-29 1:42PM EDT | 1,840.00 | 28.31 | 18.70 | 20.50 | 0.00 | - | - | 20 | 19.42% |
| RUTW241031P01850000 | 2024-06-13 9:51AM EDT | 1,850.00 | 23.25 | 19.90 | 21.80 | 0.00 | - | 1 | 416 | 19.20% |
| RUTW241031P01860000 | 2024-05-31 1:00PM EDT | 1,860.00 | 29.44 | 21.30 | 23.10 | 0.00 | - | 183 | 366 | 18.97% |
| RUTW241031P01870000 | 2024-06-13 11:15AM EDT | 1,870.00 | 29.60 | 22.70 | 24.60 | 0.00 | - | 1 | 52 | 18.76% |
| RUTW241031P01890000 | 2024-06-18 10:45AM EDT | 1,890.00 | 34.93 | 25.70 | 27.80 | 0.00 | - | 2 | 3 | 18.34% |
| RUTW241031P01900000 | 2024-06-28 1:58PM EDT | 1,900.00 | 30.25 | 27.40 | 29.50 | -6.30 | -17.24% | 1 | 8 | 18.11% |
| RUTW241031P01910000 | 2024-06-20 9:58AM EDT | 1,910.00 | 37.05 | 29.30 | 31.40 | 0.00 | - | 2 | 8 | 17.91% |
| RUTW241031P01920000 | 2024-06-25 10:03AM EDT | 1,920.00 | 41.30 | 31.20 | 33.40 | 0.00 | - | 4 | 6 | 17.70% |
| RUTW241031P01930000 | 2024-06-28 2:19PM EDT | 1,930.00 | 35.65 | 33.30 | 35.50 | -6.00 | -14.41% | 2 | 5 | 17.49% |
| RUTW241031P01950000 | 2024-06-12 9:37AM EDT | 1,950.00 | 36.37 | 37.80 | 40.10 | 0.00 | - | 366 | 833 | 17.07% |
| RUTW241031P01970000 | 2024-06-26 1:31PM EDT | 1,970.00 | 56.20 | 42.90 | 45.30 | 0.00 | - | 1 | 833 | 16.66% |
| RUTW241031P01980000 | 2024-06-28 1:58PM EDT | 1,980.00 | 50.04 | 45.70 | 48.20 | -9.69 | -16.22% | 1 | 112 | 16.47% |
| RUTW241031P02000000 | 2024-06-27 9:46AM EDT | 2,000.00 | 59.87 | 51.80 | 54.30 | 0.00 | - | 5 | 12 | 16.05% |
| RUTW241031P02010000 | 2024-06-26 11:17AM EDT | 2,010.00 | 70.97 | 55.00 | 57.60 | 0.00 | - | 20 | 21 | 15.83% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2,050.00 | 64.50 | 69.90 | 72.70 | 0.00 | - | 183 | 386 | 14.97% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2,060.00 | 80.00 | 89.30 | 91.10 | 0.00 | - | - | 1 | 17.70% |
| RUTW241031P02080000 | 2024-06-12 3:23PM EDT | 2,080.00 | 80.00 | 83.10 | 86.00 | 0.00 | - | 2 | 416 | 14.26% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2,090.00 | 84.36 | 92.30 | 94.60 | 0.00 | - | 51 | 51 | 14.81% |
| RUTW241031P02100000 | 2024-06-28 1:29PM EDT | 2,100.00 | 98.31 | 92.70 | 95.80 | +2.35 | +2.45% | 1 | 26 | 13.73% |
| RUTW241031P02160000 | 2024-06-17 10:57AM EDT | 2,160.00 | 168.32 | 126.70 | 130.20 | 0.00 | - | 3 | 3 | 11.71% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 131.01 | 160.00 | 162.80 | 0.00 | - | 2 | 1 | 16.20% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 139.49 | 167.10 | 169.90 | 0.00 | - | 2 | 1 | 16.04% |
| RUTW241031P02200000 | 2024-06-28 9:43AM EDT | 2,200.00 | 150.01 | 153.10 | 156.80 | -21.49 | -12.53% | 1 | 16 | 9.06% |
| RUTW241031P02240000 | 2024-05-24 11:43AM EDT | 2,240.00 | 171.88 | 204.70 | 207.70 | 0.00 | - | 1 | 1 | 15.16% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2,250.00 | 178.93 | 212.60 | 215.70 | 0.00 | - | 1 | 1 | 14.94% |
