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:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 251.40% |
| RUT240719C01700000 | 2024-06-05 9:31AM EDT | 2024-07-19 | 356.18 | 327.30 | 329.70 | 0.00 | - | - | 1 | 46.80% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 48.02% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUT241220C01700000 | 2024-06-24 2:36PM EDT | 2024-12-20 | 387.86 | 371.80 | 375.90 | 0.00 | - | 1 | 1,991 | 32.48% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 2025-12-19 | 510.98 | 455.00 | 479.00 | 0.00 | - | 1 | 396 | 32.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01700000 | 2024-06-21 9:45AM EDT | 2024-06-26 | 1.68 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 106.25% |
| RUTW240628P01700000 | 2024-06-20 12:46PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 194 | 61.33% |
| RUTW240705P01700000 | 2024-06-10 12:44PM EDT | 2024-07-05 | 0.75 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 42.70% |
| RUTW240712P01700000 | 2024-06-17 1:53PM EDT | 2024-07-12 | 1.15 | 0.40 | 0.60 | 0.00 | - | 5 | 6 | 35.72% |
| RUT240719P01700000 | 2024-06-25 3:21PM EDT | 2024-07-19 | 0.71 | 0.65 | 0.80 | -0.03 | -4.05% | 1 | 158 | 31.26% |
| RUTW240726P01700000 | 2024-06-24 11:45AM EDT | 2024-07-26 | 1.05 | 0.95 | 1.20 | 0.00 | - | 1 | 10 | 29.20% |
| RUTW240731P01700000 | 2024-06-11 10:53AM EDT | 2024-07-31 | 2.45 | 1.25 | 1.55 | 0.00 | - | 1 | 60 | 28.21% |
| RUTW240802P01700000 | 2024-06-24 9:39AM EDT | 2024-08-02 | 1.87 | 1.45 | 1.75 | 0.00 | - | 1 | 7 | 28.01% |
| RUT240816P01700000 | 2024-06-24 10:20AM EDT | 2024-08-16 | 2.85 | 2.55 | 2.80 | 0.00 | - | 2 | 101 | 26.00% |
| RUTW240830P01700000 | 2024-06-18 11:22AM EDT | 2024-08-30 | 4.80 | 3.60 | 4.20 | 0.00 | - | 1 | 28 | 24.97% |
| RUT240920P01700000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 6.03 | 5.90 | 6.30 | -0.27 | -4.29% | 2 | 2,462 | 23.73% |
| RUTW240930P01700000 | 2024-06-11 2:22PM EDT | 2024-09-30 | 7.99 | 7.00 | 7.50 | 0.00 | - | 1 | 17 | 23.40% |
| RUTW241031P01700000 | 2024-06-24 3:27PM EDT | 2024-10-31 | 10.82 | 10.50 | 11.50 | 0.00 | - | 15 | 18 | 22.69% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 16.78 | 15.10 | 16.60 | 0.00 | - | 12 | 12 | 22.72% |
| RUT241220P01700000 | 2024-06-25 3:17PM EDT | 2024-12-20 | 18.55 | 18.10 | 18.80 | +0.60 | +3.34% | 4 | 9,359 | 22.16% |
| RUTW241231P01700000 | 2024-06-21 3:49PM EDT | 2024-12-31 | 20.00 | 18.90 | 20.30 | 0.00 | - | 1 | 4 | 22.03% |
| RUT250321P01700000 | 2024-06-10 1:18PM EDT | 2025-03-21 | 28.87 | 28.70 | 29.70 | 0.00 | - | 4 | 1,286 | 20.98% |
| RUT250620P01700000 | 2024-06-17 11:13AM EDT | 2025-06-20 | 42.70 | 37.40 | 41.20 | 0.00 | - | 30 | 1,633 | 20.51% |
| RUT251219P01700000 | 2024-06-21 12:11PM EDT | 2025-12-19 | 60.07 | 54.00 | 63.30 | 0.00 | - | 700 | 3,711 | 20.06% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 18.17% |
