La bourse ferme dans 7 h 25 min
CAC 40
7 699,30 +37,00 (+0,48 %) Euro Stoxx 50
4 974,62 +38,65 (+0,78 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 326,60 -4,20 (-0,18 %) Bitcoin EUR
57 686,05 +890,95 (+1,57 %)
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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 483.43 | 440.30 | 443.30 | 0.00 | - | 34 | 44 | 40.73% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 38.56% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 2025-06-20 | 522.00 | 503.10 | 510.40 | 0.00 | - | 1 | 24 | 34.17% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 18.29% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 623.00 | 647.00 | 0.00 | - | 1 | 3 | 35.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P01600000 | 2024-06-17 3:12PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 92 | 80.86% |
| RUTW240705P01600000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 0.80 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 51.90% |
| RUTW240712P01600000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 0.90 | 0.25 | 0.40 | 0.00 | - | 4 | 5 | 44.29% |
| RUT240719P01600000 | 2024-06-25 2:50PM EDT | 2024-07-19 | 0.48 | 0.35 | 0.50 | +0.05 | +11.63% | 15 | 107 | 38.28% |
| RUTW240726P01600000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 1.44 | 0.50 | 0.75 | 0.00 | - | - | 10 | 35.46% |
| RUTW240731P01600000 | 2024-06-25 3:39PM EDT | 2024-07-31 | 0.83 | 0.70 | 0.95 | -0.97 | -53.89% | 1 | 39 | 33.99% |
| RUT240816P01600000 | 2024-06-21 11:18AM EDT | 2024-08-16 | 2.07 | 1.50 | 1.70 | 0.00 | - | 8 | 38 | 30.79% |
| RUTW240830P01600000 | 2024-06-25 1:42PM EDT | 2024-08-30 | 2.42 | 2.10 | 2.55 | -0.57 | -19.06% | 15 | 94 | 29.20% |
| RUT240920P01600000 | 2024-06-20 1:14PM EDT | 2024-09-20 | 4.59 | 3.50 | 3.80 | 0.00 | - | 23 | 819 | 27.30% |
| RUTW240930P01600000 | 2024-06-14 9:37AM EDT | 2024-09-30 | 5.22 | 4.10 | 4.60 | 0.00 | - | 1 | 29 | 26.82% |
| RUTW241031P01600000 | 2024-06-20 1:31PM EDT | 2024-10-31 | 7.30 | 6.40 | 7.30 | -0.70 | -8.75% | 8 | 40 | 25.69% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 2024-11-29 | 10.23 | 9.50 | 10.80 | 0.00 | - | 2 | 3 | 25.40% |
| RUT241220P01600000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 11.80 | 11.70 | 12.30 | 0.00 | - | 31 | 7,687 | 24.63% |
| RUTW241231P01600000 | 2024-06-21 10:20AM EDT | 2024-12-31 | 14.05 | 12.10 | 13.30 | 0.00 | - | 12 | 432 | 24.39% |
| RUT250321P01600000 | 2024-06-24 2:35PM EDT | 2025-03-21 | 19.20 | 19.40 | 20.30 | 0.00 | - | 30 | 122 | 22.97% |
| RUTW250331P01600000 | 2024-06-14 11:48AM EDT | 2025-03-31 | 23.28 | 20.20 | 21.40 | 0.00 | - | 1 | 1 | 22.90% |
| RUT250620P01600000 | 2024-06-18 11:53AM EDT | 2025-06-20 | 27.00 | 26.00 | 29.40 | 0.00 | - | 1 | 1,132 | 22.26% |
| RUT251219P01600000 | 2024-06-21 9:55AM EDT | 2025-12-19 | 45.00 | 39.00 | 48.30 | 0.00 | - | 7 | 1,825 | 21.63% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 20.87% |
