La bourse ferme dans 7 h 31 min
CAC 40
7 699,02 +36,72 (+0,48 %) Euro Stoxx 50
4 974,15 +38,18 (+0,77 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 325,50 -5,30 (-0,23 %) Bitcoin EUR
57 698,24 +1 001,85 (+1,77 %)
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:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C01850000 | 2024-06-21 3:36PM EDT | 2024-06-28 | 168.14 | 171.50 | 174.80 | 0.00 | - | 1 | 21 | 61.16% |
| RUTW240701C01850000 | 2024-06-17 2:14PM EDT | 2024-07-01 | 178.18 | 171.80 | 175.00 | 0.00 | - | - | 10 | 43.96% |
| RUTW240712C01850000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 215.20 | 176.80 | 179.30 | 0.00 | - | 3 | 3 | 32.99% |
| RUT240719C01850000 | 2024-06-20 10:30AM EDT | 2024-07-19 | 194.53 | 179.60 | 182.00 | 0.00 | - | 1 | 1 | 30.54% |
| RUTW240726C01850000 | 2024-06-10 10:35AM EDT | 2024-07-26 | 190.46 | 183.00 | 185.40 | 0.00 | - | - | 3 | 29.59% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 70.40% |
| RUT240816C01850000 | 2024-06-10 1:38PM EDT | 2024-08-16 | 204.32 | 191.70 | 194.30 | 0.00 | - | - | 12 | 27.60% |
| RUT240920C01850000 | 2024-06-10 1:38PM EDT | 2024-09-20 | 219.47 | 206.90 | 209.70 | 0.00 | - | 24 | 405 | 26.80% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 42.91% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 2024-10-31 | 275.20 | 224.30 | 228.30 | 0.00 | - | 1 | 1 | 27.03% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 37.48% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 21.29% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 27.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 2024-06-26 | 2.64 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 57.42% |
| RUTW240627P01850000 | 2024-06-20 11:28AM EDT | 2024-06-27 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 43.26% |
| RUTW240628P01850000 | 2024-06-21 1:44PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 782 | 37.89% |
| RUTW240701P01850000 | 2024-06-14 1:08PM EDT | 2024-07-01 | 2.47 | 0.05 | 0.20 | 0.00 | - | - | 5 | 29.03% |
| RUTW240705P01850000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 0.42 | 0.40 | 0.55 | -0.15 | -26.32% | 209 | 1,168 | 25.76% |
| RUTW240711P01850000 | 2024-06-21 10:43AM EDT | 2024-07-11 | 2.36 | 1.20 | 1.40 | 0.00 | - | 2 | 36 | 23.74% |
| RUTW240712P01850000 | 2024-06-24 10:49AM EDT | 2024-07-12 | 1.55 | 1.35 | 1.55 | 0.00 | - | 16 | 1,163 | 23.47% |
| RUT240719P01850000 | 2024-06-25 4:02PM EDT | 2024-07-19 | 2.32 | 2.20 | 2.45 | -0.08 | -3.33% | 539 | 5,486 | 21.62% |
| RUTW240726P01850000 | 2024-06-25 3:54PM EDT | 2024-07-26 | 3.57 | 3.50 | 3.90 | -0.14 | -3.77% | 341 | 222 | 21.08% |
| RUTW240731P01850000 | 2024-06-25 3:40PM EDT | 2024-07-31 | 4.79 | 4.70 | 5.20 | -0.06 | -1.24% | 42 | 135 | 20.99% |
| RUTW240802P01850000 | 2024-06-25 10:45AM EDT | 2024-08-02 | 6.05 | 5.50 | 5.90 | -0.97 | -13.82% | 8 | 39 | 21.11% |
| RUT240816P01850000 | 2024-06-25 2:40PM EDT | 2024-08-16 | 8.90 | 8.70 | 9.20 | +0.20 | +2.30% | 3 | 455 | 20.46% |
| RUTW240830P01850000 | 2024-06-17 3:02PM EDT | 2024-08-30 | 15.26 | 11.80 | 12.60 | 0.00 | - | 4 | 36 | 20.05% |
| RUT240920P01850000 | 2024-06-24 10:35AM EDT | 2024-09-20 | 16.21 | 16.80 | 17.20 | 0.00 | - | 39 | 5,214 | 19.46% |
| RUTW240930P01850000 | 2024-06-24 3:49PM EDT | 2024-09-30 | 18.71 | 19.00 | 19.60 | 0.00 | - | 5 | 13 | 19.35% |
| RUTW241031P01850000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 23.25 | 25.10 | 26.50 | 0.00 | - | 1 | 416 | 19.00% |
| RUT241220P01850000 | 2024-06-25 11:24AM EDT | 2024-12-20 | 39.35 | 37.80 | 38.70 | +3.65 | +10.22% | 3 | 3,189 | 19.07% |
| RUTW241231P01850000 | 2024-06-25 3:02PM EDT | 2024-12-31 | 40.30 | 39.00 | 40.90 | +3.90 | +10.71% | 2 | 64 | 19.00% |
| RUT250321P01850000 | 2024-06-10 1:18PM EDT | 2025-03-21 | 53.28 | 53.10 | 54.30 | 0.00 | - | 2 | 52 | 18.37% |
| RUTW250331P01850000 | 2024-06-13 10:16AM EDT | 2025-03-31 | 51.25 | 54.40 | 56.10 | 0.00 | - | 1 | 4 | 18.35% |
| RUT250620P01850000 | 2024-06-21 2:58PM EDT | 2025-06-20 | 69.00 | 64.40 | 68.80 | 0.00 | - | 4 | 173 | 18.06% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 2025-12-19 | 83.50 | 86.00 | 94.90 | 0.00 | - | 1 | 1,500 | 17.81% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 2026-12-18 | 120.70 | 117.00 | 131.20 | 0.00 | - | - | 2 | 17.01% |
