La bourse ferme dans 7 h 19 min
CAC 40
7 697,55 +35,25 (+0,46 %) Euro Stoxx 50
4 971,58 +35,61 (+0,72 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0699 -0,0017 (-0,16 %) Gold future
2 326,70 -4,10 (-0,18 %) Bitcoin EUR
57 630,05 +771,22 (+1,36 %)
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:2015.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02015000 | 2024-06-25 12:18PM EDT | 2024-06-26 | 9.84 | 11.00 | 12.40 | -3.66 | -27.11% | 6 | 5 | 19.48% |
| RUTW240627C02015000 | 2024-06-25 10:06AM EDT | 2024-06-27 | 16.10 | 14.20 | 15.40 | 0.00 | - | 11 | 2 | 19.04% |
| RUTW240628C02015000 | 2024-06-24 2:20PM EDT | 2024-06-28 | 28.27 | 18.20 | 19.20 | 0.00 | - | 12 | 92 | 20.88% |
| RUTW240701C02015000 | 2024-06-18 12:30PM EDT | 2024-07-01 | 38.26 | 20.80 | 21.90 | 0.00 | - | 1 | 6 | 17.42% |
| RUTW240702C02015000 | 2024-06-24 10:00AM EDT | 2024-07-02 | 37.88 | 22.90 | 23.90 | 0.00 | - | 1 | 0 | 17.94% |
| RUTW240703C02015000 | 2024-06-25 10:06AM EDT | 2024-07-03 | 25.80 | 23.80 | 25.60 | 0.00 | - | 1 | 2 | 18.22% |
| RUTW240705C02015000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 30.40 | 27.90 | 29.30 | 0.00 | - | 31 | 30 | 19.10% |
| RUTW240708C02015000 | 2024-06-21 10:05AM EDT | 2024-07-08 | 28.45 | 30.00 | 31.00 | 0.00 | - | 2 | 1 | 17.87% |
| RUTW240711C02015000 | 2024-06-21 11:48AM EDT | 2024-07-11 | 35.80 | 36.80 | 37.80 | 0.00 | - | 1 | 1 | 20.16% |
| RUTW240712C02015000 | 2024-06-25 10:18AM EDT | 2024-07-12 | 39.24 | 38.40 | 39.40 | +1.24 | +3.26% | 7 | 13 | 20.49% |
| RUT240719C02015000 | 2024-06-24 3:15PM EDT | 2024-07-19 | 55.48 | 43.50 | 44.60 | 0.00 | - | 20 | 109 | 19.77% |
| RUTW240726C02015000 | 2024-06-20 1:56PM EDT | 2024-07-26 | 53.60 | 49.40 | 50.60 | 0.00 | - | 4 | 3 | 19.95% |
| RUT240816C02015000 | 2024-06-24 3:47PM EDT | 2024-08-16 | 74.92 | 64.90 | 65.90 | 0.00 | - | 10 | 11 | 20.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02015000 | 2024-06-25 4:05PM EDT | 2024-06-26 | 3.55 | 3.20 | 3.60 | -0.45 | -11.25% | 46 | 14 | 15.74% |
| RUTW240627P02015000 | 2024-06-25 3:21PM EDT | 2024-06-27 | 6.39 | 6.00 | 6.50 | 0.00 | - | 52 | 69 | 16.33% |
| RUTW240628P02015000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 10.39 | 10.00 | 10.50 | +2.59 | +33.21% | 14 | 67 | 18.99% |
| RUTW240701P02015000 | 2024-06-25 3:04PM EDT | 2024-07-01 | 13.60 | 12.30 | 12.80 | 0.00 | - | 2 | 59 | 15.70% |
| RUTW240702P02015000 | 2024-06-25 10:47AM EDT | 2024-07-02 | 16.24 | 14.00 | 14.60 | +5.23 | +47.50% | 1 | 13 | 16.17% |
| RUTW240703P02015000 | 2024-06-25 11:10AM EDT | 2024-07-03 | 16.31 | 14.80 | 16.00 | -3.21 | -16.44% | 4 | 25 | 16.32% |
| RUTW240705P02015000 | 2024-06-25 2:35PM EDT | 2024-07-05 | 18.04 | 18.00 | 18.60 | +4.10 | +29.41% | 4 | 25 | 16.57% |
| RUTW240711P02015000 | 2024-06-21 10:51AM EDT | 2024-07-11 | 30.26 | 25.60 | 26.40 | 0.00 | - | 5 | 7 | 17.75% |
| RUTW240712P02015000 | 2024-06-25 3:01PM EDT | 2024-07-12 | 27.74 | 26.40 | 27.00 | -4.30 | -13.42% | 2 | 15 | 17.57% |
| RUT240719P02015000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 30.20 | 29.70 | 30.30 | +4.12 | +15.80% | 3 | 238 | 16.39% |
| RUTW240726P02015000 | 2024-06-24 9:58AM EDT | 2024-07-26 | 28.76 | 33.60 | 34.20 | 0.00 | - | 3 | 9 | 16.09% |
| RUTW240802P02015000 | 2024-06-21 3:58PM EDT | 2024-08-02 | 41.65 | 38.30 | 39.20 | 0.00 | - | 5 | 13 | 16.47% |
| RUT240816P02015000 | 2024-06-25 11:47AM EDT | 2024-08-16 | 46.10 | 44.60 | 45.20 | +5.76 | +14.28% | 1 | 226 | 16.06% |
