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
56 668,94 -1 062,73 (-1,84 %)
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’achatpour29 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2,000.00 | 141.54 | 146.80 | 150.20 | 0.00 | - | 1 | 1 | 23.83% |
| RUTW241129C02020000 | 2024-06-17 3:15PM EDT | 2,020.00 | 125.78 | 134.20 | 137.50 | 0.00 | - | - | 1 | 23.38% |
| RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2,030.00 | 122.86 | 128.10 | 131.50 | 0.00 | - | - | 50 | 23.19% |
| RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2,070.00 | 99.13 | 105.50 | 108.70 | 0.00 | - | - | 1 | 22.42% |
| RUTW241129C02100000 | 2024-06-26 11:00AM EDT | 2,100.00 | 77.81 | 90.30 | 93.40 | 0.00 | - | 4 | 14 | 21.92% |
| RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2,150.00 | 59.80 | 68.20 | 71.20 | 0.00 | - | 3 | 3 | 21.20% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2,160.00 | 64.11 | 64.30 | 67.20 | 0.00 | - | 10 | 86 | 21.06% |
| RUTW241129C02200000 | 2024-06-28 1:41PM EDT | 2,200.00 | 48.00 | 50.30 | 53.00 | -0.97 | -1.98% | 13 | 233 | 20.59% |
| RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2,240.00 | 39.35 | 38.80 | 41.30 | 0.00 | - | - | 15 | 20.22% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2,250.00 | 37.00 | 36.20 | 38.70 | 0.00 | - | - | 15 | 20.13% |
| RUTW241129C02260000 | 2024-06-07 3:13PM EDT | 2,260.00 | 34.03 | 33.80 | 36.30 | 0.00 | - | 20 | 172 | 20.06% |
| RUTW241129C02280000 | 2024-06-10 12:37PM EDT | 2,280.00 | 30.67 | 29.50 | 31.80 | 0.00 | - | - | 5 | 19.92% |
| RUTW241129C02290000 | 2024-06-10 12:56PM EDT | 2,290.00 | 29.04 | 27.50 | 29.80 | 0.00 | - | - | 10 | 19.87% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2,300.00 | 26.79 | 25.60 | 27.90 | 0.00 | - | 15 | 15 | 19.82% |
| RUTW241129C02310000 | 2024-06-10 12:56PM EDT | 2,310.00 | 25.59 | 23.80 | 26.10 | 0.00 | - | - | 10 | 19.77% |
| RUTW241129C02320000 | 2024-06-17 11:33AM EDT | 2,320.00 | 18.69 | 22.10 | 24.40 | 0.00 | - | 1 | 16 | 19.72% |
| RUTW241129C02340000 | 2024-06-07 3:27PM EDT | 2,340.00 | 20.89 | 19.10 | 21.20 | 0.00 | - | 3 | 3 | 19.61% |
| RUTW241129C02360000 | 2024-06-07 3:13PM EDT | 2,360.00 | 16.20 | 16.50 | 18.50 | 0.00 | - | 10 | 86 | 19.56% |
| RUTW241129C02500000 | 2024-06-27 1:33PM EDT | 2,500.00 | 5.70 | 5.70 | 7.30 | 0.00 | - | 1 | 6 | 19.65% |
| RUTW241129C02550000 | 2024-06-03 1:02PM EDT | 2,550.00 | 6.50 | 4.00 | 5.50 | 0.00 | - | 5 | 5 | 19.95% |
| RUTW241129C03000000 | 2024-06-21 11:48AM EDT | 3,000.00 | 0.80 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 25.56% |
Options de ventepour29 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129P01350000 | 2024-06-14 10:45AM EDT | 1,350.00 | 4.20 | 3.00 | 4.10 | 0.00 | - | - | 5 | 33.88% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 1,400.00 | 5.20 | 3.60 | 4.70 | 0.00 | - | 5 | 5 | 32.07% |
| RUTW241129P01450000 | 2024-06-07 9:52AM EDT | 1,450.00 | 5.50 | 4.40 | 5.50 | 0.00 | - | 10 | 10 | 30.39% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 1,500.00 | 8.23 | 5.30 | 6.40 | 0.00 | - | - | 2 | 28.69% |
| RUTW241129P01600000 | 2024-06-27 1:35PM EDT | 1,600.00 | 9.50 | 7.90 | 9.20 | 0.00 | - | 5 | 8 | 25.65% |
| RUTW241129P01650000 | 2024-06-27 1:34PM EDT | 1,650.00 | 11.40 | 9.80 | 11.20 | 0.00 | - | 3 | 9 | 24.20% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 1,700.00 | 16.78 | 12.40 | 14.00 | 0.00 | - | 12 | 12 | 22.91% |
| RUTW241129P01720000 | 2024-06-17 11:33AM EDT | 1,720.00 | 20.79 | 13.70 | 15.30 | 0.00 | - | - | 1 | 22.39% |
| RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 1,800.00 | 30.70 | 20.70 | 22.70 | 0.00 | - | - | 1 | 20.54% |
| RUTW241129P01810000 | 2024-06-20 9:51AM EDT | 1,810.00 | 27.12 | 21.90 | 23.90 | 0.00 | - | - | 1 | 20.32% |
| RUTW241129P01830000 | 2024-06-14 3:19PM EDT | 1,830.00 | 35.91 | 24.40 | 26.50 | 0.00 | - | - | 1 | 19.90% |
| RUTW241129P01840000 | 2024-06-12 9:37AM EDT | 1,840.00 | 26.41 | 25.80 | 27.90 | 0.00 | - | 10 | 86 | 19.68% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 1,880.00 | 46.62 | 32.30 | 34.50 | 0.00 | - | 1 | 2 | 18.88% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 1,900.00 | 37.61 | 36.00 | 38.40 | 0.00 | - | 151 | 151 | 18.49% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 1,910.00 | 47.79 | 38.10 | 40.50 | 0.00 | - | 12 | 12 | 18.29% |
| RUTW241129P01920000 | 2024-06-27 12:43PM EDT | 1,920.00 | 47.49 | 40.30 | 42.70 | 0.00 | - | 2 | 2 | 18.10% |
| RUTW241129P01950000 | 2024-06-28 1:41PM EDT | 1,950.00 | 51.04 | 47.50 | 50.00 | -3.41 | -6.26% | 13 | 905 | 17.51% |
| RUTW241129P02030000 | 2024-06-25 11:11AM EDT | 2,030.00 | 87.10 | 72.80 | 75.60 | 0.00 | - | 198 | 387 | 15.94% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2,060.00 | 79.36 | 84.80 | 87.70 | 0.00 | - | 10 | 86 | 15.31% |
| RUTW241129P02170000 | 2024-06-27 1:58PM EDT | 2,170.00 | 154.26 | 141.50 | 144.70 | 0.00 | - | 3 | 3 | 12.17% |
