La bourse ferme dans 7 h 35 min
CAC 40
7 699,62 +37,32 (+0,49 %) Euro Stoxx 50
4 972,31 +36,34 (+0,74 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 325,70 -5,10 (-0,22 %) Bitcoin EUR
57 674,00 +934,76 (+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
Prix d’exercice:1400.00
Options d’achatpour26 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 697.32 | 651.10 | 655.30 | 0.00 | - | 1 | 12 | 45.70% |
| RUT250321C01400000 | 2024-06-24 12:30PM EDT | 2025-03-21 | 684.48 | 666.00 | 671.50 | 0.00 | - | 1 | 2 | 42.27% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 40.33% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 30.35% |
Options de ventepour26 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P01400000 | 2024-06-05 3:06PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 622 | 123.44% |
| RUTW240705P01400000 | 2024-06-07 11:15AM EDT | 2024-07-05 | 0.20 | 0.00 | 0.10 | 0.00 | - | 23 | 23 | 71.29% |
| RUTW240712P01400000 | 2024-06-17 3:16PM EDT | 2024-07-12 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 56.54% |
| RUT240719P01400000 | 2024-06-20 3:30PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 161 | 52.10% |
| RUTW240726P01400000 | 2024-06-24 10:18AM EDT | 2024-07-26 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 11 | 48.58% |
| RUTW240731P01400000 | 2024-06-25 12:36PM EDT | 2024-07-31 | 0.30 | 0.20 | 0.45 | -4.00 | -93.02% | 2 | 1 | 46.34% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 2024-08-16 | 0.95 | 0.55 | 0.75 | 0.00 | - | 8 | 8 | 40.94% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUT240920P01400000 | 2024-06-18 4:10PM EDT | 2024-09-20 | 1.92 | 1.45 | 1.70 | 0.00 | - | 1 | 1,245 | 35.30% |
| RUTW240930P01400000 | 2024-06-25 12:52PM EDT | 2024-09-30 | 2.02 | 1.70 | 2.05 | +0.14 | +7.45% | 1 | 2 | 34.36% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 2024-10-31 | 4.00 | 2.85 | 3.50 | 0.00 | - | 10 | 10 | 32.55% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 2024-11-29 | 5.20 | 4.50 | 5.50 | 0.00 | - | 5 | 5 | 31.84% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 6.73 | 5.60 | 6.10 | 0.00 | - | 1 | 2,792 | 30.49% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 37.43% |
| RUT250321P01400000 | 2024-06-24 12:30PM EDT | 2025-03-21 | 9.90 | 9.70 | 10.40 | 0.00 | - | 1 | 52 | 27.66% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 2025-06-20 | 15.80 | 13.10 | 15.60 | 0.00 | - | 12 | 375 | 26.25% |
| RUT251219P01400000 | 2024-06-25 3:58PM EDT | 2025-12-19 | 23.20 | 19.00 | 26.20 | +0.10 | +0.43% | 20 | 4,056 | 24.51% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.29% |
