La bourse ferme dans 7 h 16 min
CAC 40
7 700,08 +37,78 (+0,49 %) Euro Stoxx 50
4 974,03 +38,06 (+0,77 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 326,20 -4,60 (-0,20 %) Bitcoin EUR
57 584,66 +715,04 (+1,26 %)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 2024-09-30 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUT241220C01500000 | 2024-06-24 2:29PM EDT | 2024-12-20 | 571.76 | 556.10 | 560.30 | 0.00 | - | 5 | 155 | 40.98% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 2025-06-20 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 2025-12-19 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 42.70% |
| RUT261218C01500000 | 2024-06-17 3:54PM EDT | 2026-12-18 | 679.67 | 668.00 | 692.00 | 0.00 | - | 1 | 0 | 34.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P01500000 | 2024-05-16 2:53PM EDT | 2024-06-28 | 0.45 | 0.15 | 0.30 | 0.00 | - | 2 | 27 | 123.24% |
| RUTW240705P01500000 | 2024-06-24 10:40AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 58.79% |
| RUTW240712P01500000 | 2024-06-21 3:32PM EDT | 2024-07-12 | 0.25 | 0.10 | 0.25 | 0.00 | - | 8 | 124 | 50.49% |
| RUT240719P01500000 | 2024-06-24 9:35AM EDT | 2024-07-19 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 26 | 45.70% |
| RUTW240726P01500000 | 2024-06-25 1:06PM EDT | 2024-07-26 | 0.45 | 0.30 | 0.50 | -0.41 | -47.67% | 5 | 110 | 41.90% |
| RUTW240731P01500000 | 2024-05-29 1:54PM EDT | 2024-07-31 | 1.44 | 0.40 | 0.65 | 0.00 | - | 5 | 50 | 40.13% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 2024-08-02 | 1.20 | 0.50 | 0.70 | 0.00 | - | 10 | 11 | 39.42% |
| RUT240816P01500000 | 2024-06-20 9:44AM EDT | 2024-08-16 | 1.32 | 0.90 | 1.10 | 0.00 | - | 5 | 255 | 35.75% |
| RUTW240830P01500000 | 2024-06-18 10:22AM EDT | 2024-08-30 | 1.90 | 1.30 | 1.70 | 0.00 | - | 3 | 41 | 33.77% |
| RUT240920P01500000 | 2024-06-18 3:07PM EDT | 2024-09-20 | 2.90 | 2.25 | 2.50 | 0.00 | - | 10 | 1,848 | 31.22% |
| RUTW240930P01500000 | 2024-06-10 3:43PM EDT | 2024-09-30 | 3.10 | 2.65 | 3.10 | 0.00 | - | 2 | 59 | 30.64% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 2024-10-31 | 4.48 | 4.20 | 5.00 | 0.00 | - | 6 | 2 | 29.06% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 2024-11-29 | 8.23 | 6.40 | 7.50 | 0.00 | - | - | 2 | 28.45% |
| RUT241220P01500000 | 2024-06-24 2:29PM EDT | 2024-12-20 | 8.30 | 7.90 | 8.50 | 0.00 | - | 105 | 10,718 | 27.44% |
| RUTW241231P01500000 | 2024-06-21 12:24PM EDT | 2024-12-31 | 8.80 | 8.20 | 9.20 | 0.00 | - | 21 | 22 | 27.09% |
| RUT250321P01500000 | 2024-06-20 11:21AM EDT | 2025-03-21 | 14.00 | 13.50 | 14.30 | 0.00 | - | 24 | 2,153 | 25.19% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 2025-03-31 | 13.22 | 14.30 | 15.40 | 0.00 | - | - | 0 | 25.20% |
| RUT250620P01500000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 20.01 | 18.30 | 21.20 | 0.00 | - | 1 | 1,116 | 24.15% |
| RUT251219P01500000 | 2024-06-12 10:03AM EDT | 2025-12-19 | 28.22 | 28.00 | 37.10 | 0.00 | - | 1 | 3,622 | 23.33% |
| RUT261218P01500000 | 2024-06-17 11:13AM EDT | 2026-12-18 | 58.45 | 51.00 | 60.40 | 0.00 | - | 20 | 274 | 21.47% |
