La bourse ferme dans 7 h 27 min
CAC 40
7 698,83 +36,53 (+0,48 %) Euro Stoxx 50
4 974,19 +38,22 (+0,77 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 326,20 -4,60 (-0,20 %) Bitcoin EUR
57 710,08 +983,52 (+1,73 %)
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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627C01940000 | 2024-06-14 1:25PM EDT | 2024-06-27 | 74.01 | 81.60 | 85.40 | 0.00 | - | - | 10 | 43.87% |
| RUTW240628C01940000 | 2024-06-24 2:29PM EDT | 2024-06-28 | 96.55 | 81.90 | 85.30 | 0.00 | - | 8 | 58 | 35.50% |
| RUTW240712C01940000 | 2024-06-21 10:20AM EDT | 2024-07-12 | 89.23 | 92.60 | 95.00 | 0.00 | - | 1 | 0 | 24.30% |
| RUTW240731C01940000 | 2024-06-18 2:49PM EDT | 2024-07-31 | 118.18 | 105.70 | 107.90 | 0.00 | - | 10 | 43 | 23.21% |
| RUT240816C01940000 | 2024-06-21 11:01AM EDT | 2024-08-16 | 116.05 | 115.80 | 117.70 | 0.00 | - | 2 | 2 | 23.08% |
| RUTW240830C01940000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 208.25 | 131.90 | 134.00 | 0.00 | - | - | 1 | 25.80% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 40.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01940000 | 2024-06-25 4:02PM EDT | 2024-06-26 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 25 | 154 | 30.86% |
| RUTW240627P01940000 | 2024-06-21 3:44PM EDT | 2024-06-27 | 0.42 | 0.00 | 0.10 | 0.00 | - | 28 | 68 | 23.58% |
| RUTW240628P01940000 | 2024-06-25 2:48PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.40 | -0.15 | -37.50% | 17 | 475 | 23.43% |
| RUTW240701P01940000 | 2024-06-24 2:42PM EDT | 2024-07-01 | 0.60 | 0.50 | 0.70 | 0.00 | - | 15 | 55 | 18.24% |
| RUTW240703P01940000 | 2024-06-25 3:48PM EDT | 2024-07-03 | 1.15 | 0.95 | 1.50 | -3.54 | -75.48% | 8 | 15 | 18.43% |
| RUTW240705P01940000 | 2024-06-25 2:55PM EDT | 2024-07-05 | 2.42 | 2.25 | 2.50 | +0.22 | +10.00% | 14 | 37 | 18.62% |
| RUTW240711P01940000 | 2024-06-24 9:36AM EDT | 2024-07-11 | 7.18 | 6.10 | 6.60 | 0.00 | - | 2 | 22 | 19.60% |
| RUTW240712P01940000 | 2024-06-24 2:27PM EDT | 2024-07-12 | 6.25 | 6.70 | 7.20 | 0.00 | - | 180 | 212 | 19.59% |
| RUT240719P01940000 | 2024-06-25 3:37PM EDT | 2024-07-19 | 9.43 | 9.30 | 9.70 | +0.98 | +11.60% | 23 | 233 | 18.39% |
| RUTW240726P01940000 | 2024-06-25 3:16PM EDT | 2024-07-26 | 12.65 | 12.50 | 12.90 | +1.51 | +13.55% | 15 | 22 | 18.15% |
| RUTW240731P01940000 | 2024-06-25 1:44PM EDT | 2024-07-31 | 15.35 | 15.00 | 15.70 | +2.88 | +23.10% | 3 | 219 | 18.34% |
| RUTW240802P01940000 | 2024-06-24 3:18PM EDT | 2024-08-02 | 14.60 | 16.40 | 17.00 | 0.00 | - | 19 | 48 | 18.51% |
| RUT240816P01940000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 21.87 | 21.70 | 22.20 | +2.08 | +10.51% | 8 | 426 | 17.98% |
| RUTW240830P01940000 | 2024-06-21 3:03PM EDT | 2024-08-30 | 30.30 | 26.00 | 27.10 | 0.00 | - | 44 | 95 | 17.69% |
| RUT240920P01940000 | 2024-06-24 12:33PM EDT | 2024-09-20 | 30.92 | 33.20 | 33.70 | 0.00 | - | 12 | 504 | 17.37% |
| RUTW240930P01940000 | 2024-06-11 3:56PM EDT | 2024-09-30 | 39.00 | 36.30 | 37.10 | 0.00 | - | 2 | 4 | 17.39% |
| RUTW241231P01940000 | 2024-05-28 9:34AM EDT | 2024-12-31 | 52.10 | 60.60 | 62.60 | 0.00 | - | 1 | 1 | 17.31% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 64.60 | 76.10 | 77.40 | 0.00 | - | 1 | 1 | 16.81% |
