La bourse ferme dans 7 h 30 min
CAC 40
7 698,73 +36,43 (+0,48 %) Euro Stoxx 50
4 973,88 +37,91 (+0,77 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 324,80 -6,00 (-0,26 %) Bitcoin EUR
57 693,67 +1 000,61 (+1,76 %)
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:1980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C01980000 | 2024-06-24 11:47AM EDT | 2024-06-26 | 60.09 | 41.30 | 45.30 | 0.00 | - | 1 | 1 | 38.10% |
| RUTW240628C01980000 | 2024-06-21 3:56PM EDT | 2024-06-28 | 45.72 | 43.70 | 46.90 | 0.00 | - | 11 | 172 | 25.58% |
| RUTW240701C01980000 | 2024-06-21 10:42AM EDT | 2024-07-01 | 44.22 | 45.10 | 48.30 | 0.00 | - | 1 | 1 | 20.08% |
| RUTW240705C01980000 | 2024-06-18 3:33PM EDT | 2024-07-05 | 62.88 | 51.90 | 53.80 | 0.00 | - | 11 | 33 | 20.90% |
| RUTW240708C01980000 | 2024-06-24 2:42PM EDT | 2024-07-08 | 68.49 | 53.50 | 55.40 | 0.00 | - | 1 | 0 | 19.59% |
| RUT240719C01980000 | 2024-06-24 3:23PM EDT | 2024-07-19 | 79.70 | 66.30 | 67.80 | 0.00 | - | 3 | 40 | 21.19% |
| RUTW240731C01980000 | 2024-06-14 12:44PM EDT | 2024-07-31 | 71.86 | 75.90 | 77.50 | 0.00 | - | 10 | 11 | 21.41% |
| RUT240816C01980000 | 2024-06-25 1:04PM EDT | 2024-08-16 | 85.16 | 86.70 | 88.30 | +0.23 | +0.27% | 24 | 27 | 21.55% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 43.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01980000 | 2024-06-25 3:55PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 129 | 35 | 18.56% |
| RUTW240627P01980000 | 2024-06-25 12:06PM EDT | 2024-06-27 | 0.87 | 0.40 | 0.60 | 0.00 | - | 15 | 23 | 17.77% |
| RUTW240628P01980000 | 2024-06-25 3:44PM EDT | 2024-06-28 | 1.81 | 1.80 | 2.05 | -0.29 | -13.81% | 26 | 748 | 19.65% |
| RUTW240701P01980000 | 2024-06-25 1:48PM EDT | 2024-07-01 | 3.22 | 3.10 | 3.40 | 0.00 | - | 10 | 84 | 16.30% |
| RUTW240702P01980000 | 2024-06-25 10:56AM EDT | 2024-07-02 | 5.20 | 4.20 | 4.60 | -4.23 | -44.86% | 9 | 1 | 16.81% |
| RUTW240703P01980000 | 2024-06-25 9:42AM EDT | 2024-07-03 | 5.80 | 4.80 | 5.50 | +0.65 | +12.62% | 10 | 36 | 16.84% |
| RUTW240705P01980000 | 2024-06-25 3:33PM EDT | 2024-07-05 | 7.41 | 7.30 | 7.70 | +1.76 | +31.15% | 6 | 77 | 17.34% |
| RUTW240708P01980000 | 2024-06-24 11:43AM EDT | 2024-07-08 | 6.57 | 8.60 | 9.10 | 0.00 | - | 1 | 22 | 16.41% |
| RUTW240712P01980000 | 2024-06-25 1:56PM EDT | 2024-07-12 | 14.71 | 14.50 | 15.00 | +2.18 | +17.40% | 11 | 221 | 18.45% |
| RUT240719P01980000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 17.97 | 17.80 | 18.30 | +0.47 | +2.69% | 54 | 538 | 17.36% |
| RUTW240726P01980000 | 2024-06-25 3:37PM EDT | 2024-07-26 | 21.78 | 21.50 | 22.10 | -0.68 | -3.03% | 3 | 17 | 17.08% |
| RUTW240731P01980000 | 2024-06-25 3:08PM EDT | 2024-07-31 | 25.47 | 24.60 | 25.30 | +3.74 | +17.21% | 1 | 153 | 17.24% |
| RUTW240802P01980000 | 2024-06-24 12:07PM EDT | 2024-08-02 | 23.10 | 26.10 | 27.00 | 0.00 | - | 3 | 20 | 17.49% |
| RUT240816P01980000 | 2024-06-25 2:29PM EDT | 2024-08-16 | 31.88 | 32.10 | 32.70 | +3.58 | +12.65% | 28 | 555 | 16.97% |
| RUTW240830P01980000 | 2024-06-25 2:24PM EDT | 2024-08-30 | 37.76 | 36.80 | 38.10 | +4.77 | +14.46% | 4 | 372 | 16.73% |
| RUT240920P01980000 | 2024-06-25 11:52AM EDT | 2024-09-20 | 46.78 | 44.70 | 45.30 | +5.82 | +14.21% | 1 | 321 | 16.50% |
| RUTW240930P01980000 | 2024-06-21 3:18PM EDT | 2024-09-30 | 51.84 | 48.00 | 49.00 | 0.00 | - | 3 | 27 | 16.56% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 47.50 | 55.90 | 57.50 | 0.00 | - | 102 | 102 | 16.26% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 2024-12-31 | 58.80 | 76.80 | 79.60 | 0.00 | - | 1 | 4 | 17.31% |
