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
56 561,12 -1 014,15 (-1,76 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 1,141.00 | 1,074.90 | 1,082.10 | 0.00 | - | 1 | 4 | 53.87% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 23.42% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 1,600.00 | 522.00 | 526.20 | 533.50 | 0.00 | - | 1 | 24 | 34.79% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 22.38% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 18.69% |
| RUT250620C01900000 | 2024-06-27 11:10AM EDT | 1,900.00 | 273.00 | 287.90 | 294.90 | 0.00 | - | 5 | 18 | 27.43% |
| RUT250620C01950000 | 2024-06-28 1:18PM EDT | 1,950.00 | 254.94 | 253.70 | 260.60 | +24.64 | +10.70% | 1 | 234 | 26.46% |
| RUT250620C02000000 | 2024-06-27 1:56PM EDT | 2,000.00 | 214.81 | 221.60 | 228.30 | 0.00 | - | 2 | 741 | 25.55% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2,050.00 | 189.64 | 191.80 | 198.40 | 0.00 | - | 1 | 58 | 24.74% |
| RUT250620C02100000 | 2024-06-28 11:49AM EDT | 2,100.00 | 166.90 | 164.40 | 170.90 | +10.09 | +6.43% | 4 | 559 | 23.99% |
| RUT250620C02150000 | 2024-06-27 12:38PM EDT | 2,150.00 | 131.13 | 139.60 | 145.90 | 0.00 | - | 400 | 488 | 23.32% |
| RUT250620C02200000 | 2024-06-27 1:56PM EDT | 2,200.00 | 113.77 | 117.30 | 123.50 | 0.00 | - | 2 | 522 | 22.73% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2,250.00 | 118.20 | 97.70 | 103.70 | 0.00 | - | 1 | 33 | 22.20% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2,300.00 | 94.37 | 80.80 | 86.30 | 0.00 | - | 1 | 732 | 21.73% |
| RUT250620C02350000 | 2024-06-26 9:54AM EDT | 2,350.00 | 59.80 | 66.10 | 71.40 | 0.00 | - | 15 | 25 | 21.33% |
| RUT250620C02400000 | 2024-06-07 11:04AM EDT | 2,400.00 | 58.14 | 54.10 | 58.90 | 0.00 | - | 2 | 240 | 21.02% |
| RUT250620C02450000 | 2024-06-11 3:17PM EDT | 2,450.00 | 44.71 | 43.80 | 48.50 | 0.00 | - | 2 | 279 | 20.79% |
| RUT250620C02500000 | 2024-06-28 11:22AM EDT | 2,500.00 | 37.50 | 35.30 | 39.80 | +3.50 | +10.29% | 1 | 1,225 | 20.60% |
| RUT250620C02550000 | 2024-06-27 10:21AM EDT | 2,550.00 | 27.36 | 28.40 | 32.70 | 0.00 | - | 10 | 114 | 20.47% |
| RUT250620C02600000 | 2024-06-21 9:30AM EDT | 2,600.00 | 23.29 | 22.90 | 26.90 | 0.00 | - | 1 | 116 | 20.39% |
| RUT250620C02650000 | 2024-06-28 1:18PM EDT | 2,650.00 | 20.19 | 18.40 | 22.20 | +3.00 | +17.45% | 1 | 81 | 20.36% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 16.50 | 17.70 | 0.00 | - | 1,000 | 1,008 | 20.18% |
| RUT250620C02750000 | 2024-06-27 10:21AM EDT | 2,750.00 | 12.32 | 11.90 | 15.20 | 0.00 | - | 30 | 225 | 20.38% |
| RUT250620C02800000 | 2024-05-28 10:23AM EDT | 2,800.00 | 15.70 | 9.60 | 12.20 | 0.00 | - | 1 | 1,252 | 20.27% |
| RUT250620C02900000 | 2024-06-18 9:54AM EDT | 2,900.00 | 8.40 | 6.30 | 9.10 | 0.00 | - | 10 | 81 | 20.70% |
| RUT250620C02950000 | 2024-06-11 9:30AM EDT | 2,950.00 | 10.11 | 5.10 | 7.90 | 0.00 | - | 2 | 12 | 20.92% |
| RUT250620C03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 6.71 | 4.20 | 6.90 | 0.00 | - | 1 | 42 | 21.14% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-06-21 2:15PM EDT | 950.00 | 3.79 | 2.70 | 4.50 | 0.00 | - | 1 | 28 | 38.86% |
| RUT250620P01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 3.45 | 3.20 | 5.10 | 0.00 | - | 1 | 208 | 37.25% |
| RUT250620P01050000 | 2024-06-11 9:30AM EDT | 1,050.00 | 4.42 | 3.90 | 5.70 | 0.00 | - | 4 | 18 | 35.62% |
| RUT250620P01100000 | 2024-06-26 10:03AM EDT | 1,100.00 | 5.90 | 4.60 | 6.50 | 0.00 | - | 1 | 9 | 34.18% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 38.49% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 36.83% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 41.36% |
| RUT250620P01300000 | 2024-05-31 11:36AM EDT | 1,300.00 | 10.90 | 8.60 | 10.80 | 0.00 | - | 1 | 474 | 28.78% |
| RUT250620P01350000 | 2024-06-14 10:58AM EDT | 1,350.00 | 13.10 | 10.10 | 12.40 | 0.00 | - | 1 | 632 | 27.59% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 1,400.00 | 15.80 | 11.80 | 14.30 | 0.00 | - | 12 | 375 | 26.44% |
| RUT250620P01450000 | 2024-06-17 10:10AM EDT | 1,450.00 | 18.50 | 14.00 | 16.60 | 0.00 | - | 11 | 1,556 | 25.36% |
| RUT250620P01500000 | 2024-06-21 9:30AM EDT | 1,500.00 | 20.01 | 16.60 | 19.40 | 0.00 | - | 1 | 1,116 | 24.35% |
| RUT250620P01550000 | 2024-06-28 3:31PM EDT | 1,550.00 | 21.70 | 19.70 | 22.70 | -2.10 | -8.82% | 1 | 1,096 | 23.36% |
| RUT250620P01600000 | 2024-06-28 11:59AM EDT | 1,600.00 | 25.50 | 23.50 | 26.70 | -2.10 | -7.61% | 1 | 1,132 | 22.41% |
| RUT250620P01650000 | 2024-06-27 9:54AM EDT | 1,650.00 | 32.61 | 28.10 | 31.60 | 0.00 | - | 65 | 596 | 21.53% |
| RUT250620P01700000 | 2024-06-17 11:13AM EDT | 1,700.00 | 36.64 | 33.80 | 37.40 | -6.06 | -14.19% | 1 | 1,633 | 20.66% |
| RUT250620P01750000 | 2024-06-13 10:19AM EDT | 1,750.00 | 43.66 | 40.50 | 44.30 | -0.49 | -1.11% | 2 | 1,298 | 19.82% |
| RUT250620P01800000 | 2024-06-13 11:59AM EDT | 1,800.00 | 52.17 | 48.70 | 52.60 | -2.18 | -4.01% | 1 | 782 | 19.00% |
| RUT250620P01850000 | 2024-06-28 12:46PM EDT | 1,850.00 | 62.07 | 58.30 | 62.40 | -6.93 | -10.04% | 1 | 173 | 18.20% |
| RUT250620P01900000 | 2024-06-28 12:46PM EDT | 1,900.00 | 73.73 | 69.70 | 73.80 | -7.66 | -9.41% | 2 | 1,427 | 17.37% |
| RUT250620P01950000 | 2024-06-28 12:46PM EDT | 1,950.00 | 87.36 | 82.90 | 87.20 | -1.04 | -1.18% | 1 | 90 | 16.55% |
| RUT250620P02000000 | 2024-06-28 12:42PM EDT | 2,000.00 | 102.81 | 97.20 | 102.50 | -11.72 | -10.23% | 1 | 875 | 15.67% |
| RUT250620P02050000 | 2024-06-28 12:42PM EDT | 2,050.00 | 120.48 | 114.80 | 120.20 | -8.38 | -6.50% | 2 | 203 | 14.75% |
| RUT250620P02100000 | 2024-06-28 12:42PM EDT | 2,100.00 | 140.89 | 134.60 | 140.50 | -6.28 | -4.27% | 1 | 616 | 13.77% |
| RUT250620P02150000 | 2024-06-28 12:43PM EDT | 2,150.00 | 163.97 | 157.10 | 163.20 | -9.23 | -5.33% | 1 | 336 | 12.61% |
| RUT250620P02200000 | 2024-06-28 12:43PM EDT | 2,200.00 | 189.38 | 182.10 | 188.40 | +20.08 | +11.86% | 2 | 216 | 11.14% |
| RUT250620P02250000 | 2024-06-28 12:43PM EDT | 2,250.00 | 217.58 | 209.80 | 216.30 | +2.56 | +1.19% | 1 | 551 | 8.99% |
| RUT250620P02300000 | 2024-06-28 12:43PM EDT | 2,300.00 | 247.97 | 239.90 | 246.50 | -30.73 | -11.03% | 1 | 7 | 0.00% |
| RUT250620P02350000 | 2024-06-28 12:43PM EDT | 2,350.00 | 281.14 | 272.60 | 279.40 | -14.21 | -4.81% | 2 | 5 | 0.00% |
| RUT250620P02400000 | 2024-06-28 12:43PM EDT | 2,400.00 | 316.59 | 307.70 | 314.50 | -5.61 | -1.74% | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 32.57% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 17.63% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 50.15% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620P03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 764.41 | 826.40 | 833.70 | 0.00 | - | - | 1 | 0.00% |
