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
56 614,88 -847,56 (-1,47 %)
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 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2,160.00 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 23.04% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2,170.00 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 22.92% |
| RUTW250331C02200000 | 2024-06-10 10:17AM EDT | 2,200.00 | 89.30 | 91.60 | 96.40 | 0.00 | - | 1 | 12 | 21.92% |
| RUTW250331C02220000 | 2024-05-30 11:22AM EDT | 2,220.00 | 100.69 | 84.10 | 88.70 | 0.00 | - | 3 | 3 | 21.70% |
| RUTW250331C02230000 | 2024-05-30 11:22AM EDT | 2,230.00 | 96.79 | 80.50 | 85.00 | 0.00 | - | 3 | 3 | 21.59% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2,300.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2,310.00 | 64.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW250331C02500000 | 2024-06-14 3:30PM EDT | 2,500.00 | 19.80 | 21.50 | 24.60 | 0.00 | - | - | 1 | 20.02% |
| RUTW250331C02570000 | 2024-06-14 3:30PM EDT | 2,570.00 | 14.25 | 14.90 | 17.80 | 0.00 | - | 1 | 2 | 19.97% |
| RUTW250331C02700000 | 2024-04-12 12:49PM EDT | 2,700.00 | 17.26 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 22.82% |
| RUTW250331C02850000 | 2024-06-25 1:14PM EDT | 2,850.00 | 4.60 | 3.80 | 5.80 | 0.00 | - | 6 | 2 | 20.80% |
| RUTW250331C02900000 | 2024-05-22 10:08AM EDT | 2,900.00 | 7.50 | 3.80 | 4.70 | 0.00 | - | - | 0 | 20.90% |
| RUTW250331C03000000 | 2024-05-15 10:27AM EDT | 3,000.00 | 6.60 | 1.80 | 3.80 | 0.00 | - | - | 10 | 21.78% |
| RUTW250331C03100000 | 2024-06-25 1:14PM EDT | 3,100.00 | 2.30 | 1.55 | 3.10 | 0.00 | - | 18 | 21 | 22.59% |
| RUTW250331C03150000 | 2024-04-17 12:54PM EDT | 3,150.00 | 2.96 | 2.90 | 5.30 | 0.00 | - | - | 5 | 25.31% |
| RUTW250331C03300000 | 2024-05-24 10:54AM EDT | 3,300.00 | 1.60 | 1.20 | 1.90 | 0.00 | - | 1 | 11 | 23.75% |
Options de ventepour31 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331P01000000 | 2024-04-11 9:55AM EDT | 1,000.00 | 4.90 | 1.55 | 4.60 | 0.00 | - | - | 1 | 41.66% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 1,500.00 | 13.22 | 14.30 | 15.40 | 0.00 | - | - | 0 | 26.08% |
| RUTW250331P01600000 | 2024-06-14 11:48AM EDT | 1,600.00 | 23.28 | 17.10 | 19.60 | 0.00 | - | 1 | 1 | 23.25% |
| RUTW250331P01720000 | 2024-05-14 3:41PM EDT | 1,720.00 | 31.40 | 29.30 | 31.70 | 0.00 | - | 1 | 1 | 21.17% |
| RUTW250331P01730000 | 2024-06-12 9:32AM EDT | 1,730.00 | 28.65 | 28.60 | 31.60 | 0.00 | - | 1 | 1 | 20.68% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 1,800.00 | 45.27 | 38.20 | 41.50 | 0.00 | - | 8 | 4 | 19.43% |
| RUTW250331P01850000 | 2024-06-13 10:16AM EDT | 1,850.00 | 51.25 | 47.00 | 50.50 | 0.00 | - | 1 | 4 | 18.58% |
| RUTW250331P01900000 | 2024-06-13 10:16AM EDT | 1,900.00 | 62.53 | 57.70 | 61.30 | 0.00 | - | 1 | 3 | 17.72% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 1,960.00 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 15.90% |
| RUTW250331P01990000 | 2024-06-20 1:06PM EDT | 1,990.00 | 97.14 | 82.00 | 86.50 | 0.00 | - | - | 2 | 16.16% |
| RUTW250331P02000000 | 2024-06-28 12:52PM EDT | 2,000.00 | 90.50 | 85.70 | 89.80 | -10.19 | -10.12% | 3 | 5 | 15.98% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2,050.00 | 106.22 | 116.20 | 118.70 | 0.00 | - | 6 | 2 | 16.56% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2,100.00 | 125.62 | 138.10 | 141.00 | 0.00 | - | 6 | 2 | 15.72% |
