La bourse ferme dans 7 h 25 min
CAC 40
7 698,61 +36,31 (+0,47 %) Euro Stoxx 50
4 974,29 +38,32 (+0,78 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 326,40 -4,40 (-0,19 %) Bitcoin EUR
57 683,13 +851,48 (+1,50 %)
(^RUT)
. Devise en USD
Ajouter à la liste dynamique
Prix d’exercice:2030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02030000 | 2024-06-25 4:13PM EDT | 2024-06-26 | 4.18 | 3.70 | 4.20 | -7.77 | -65.02% | 52 | 37 | 17.51% |
| RUTW240627C02030000 | 2024-06-25 3:51PM EDT | 2024-06-27 | 7.10 | 6.80 | 7.30 | 0.00 | - | 7 | 25 | 17.87% |
| RUTW240628C02030000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 10.84 | 10.70 | 11.20 | -13.59 | -55.63% | 323 | 666 | 20.08% |
| RUTW240701C02030000 | 2024-06-25 10:33AM EDT | 2024-07-01 | 14.90 | 13.40 | 14.00 | 0.00 | - | 41 | 17 | 16.94% |
| RUTW240702C02030000 | 2024-06-25 10:52AM EDT | 2024-07-02 | 15.09 | 15.40 | 16.00 | -10.80 | -41.71% | 1 | 10 | 17.50% |
| RUTW240703C02030000 | 2024-06-25 11:10AM EDT | 2024-07-03 | 17.36 | 16.50 | 17.70 | 0.00 | - | 4 | 14 | 17.80% |
| RUTW240705C02030000 | 2024-06-25 10:47AM EDT | 2024-07-05 | 20.10 | 20.40 | 21.00 | 0.00 | - | 28 | 12 | 18.41% |
| RUTW240712C02030000 | 2024-06-25 11:47AM EDT | 2024-07-12 | 29.93 | 30.30 | 31.10 | -9.68 | -24.44% | 10 | 12 | 19.94% |
| RUT240719C02030000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 35.35 | 35.40 | 36.10 | -10.34 | -22.63% | 56 | 67 | 19.21% |
| RUTW240726C02030000 | 2024-06-25 11:56AM EDT | 2024-07-26 | 40.50 | 41.20 | 42.10 | -2.67 | -6.18% | 4 | 7 | 19.45% |
| RUTW240731C02030000 | 2024-06-25 10:21AM EDT | 2024-07-31 | 48.00 | 45.30 | 46.20 | 0.00 | - | 4 | 17 | 19.67% |
| RUTW240802C02030000 | 2024-06-24 3:59PM EDT | 2024-08-02 | 55.13 | 47.90 | 48.90 | 0.00 | - | 10 | 21 | 20.18% |
| RUT240816C02030000 | 2024-06-25 1:04PM EDT | 2024-08-16 | 55.25 | 56.60 | 57.50 | +0.52 | +0.95% | 25 | 44 | 20.08% |
| RUTW240830C02030000 | 2024-06-25 11:47AM EDT | 2024-08-30 | 65.57 | 65.20 | 66.80 | -0.02 | -0.03% | 5 | 11 | 20.53% |
| RUT240920C02030000 | 2024-06-21 2:53PM EDT | 2024-09-20 | 75.98 | 77.60 | 78.60 | 0.00 | - | 1 | 158 | 20.88% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2024-10-31 | 140.95 | 98.30 | 100.30 | 0.00 | - | 2 | 85 | 21.75% |
| RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2024-11-29 | 122.86 | 114.80 | 118.00 | 0.00 | - | - | 50 | 22.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02030000 | 2024-06-25 3:59PM EDT | 2024-06-26 | 10.40 | 10.00 | 11.20 | +0.39 | +3.90% | 792 | 21 | 15.81% |
| RUTW240627P02030000 | 2024-06-25 10:03AM EDT | 2024-06-27 | 16.68 | 13.00 | 13.90 | 0.00 | - | 10 | 26 | 16.03% |
| RUTW240628P02030000 | 2024-06-25 3:39PM EDT | 2024-06-28 | 17.28 | 17.10 | 18.00 | +1.28 | +8.00% | 12 | 326 | 18.88% |
| RUTW240701P02030000 | 2024-06-25 2:41PM EDT | 2024-07-01 | 20.11 | 19.40 | 20.40 | 0.00 | - | 2 | 39 | 15.72% |
| RUTW240702P02030000 | 2024-06-24 12:57PM EDT | 2024-07-02 | 17.65 | 21.10 | 22.10 | 0.00 | - | 13 | 13 | 16.10% |
| RUTW240703P02030000 | 2024-06-24 3:02PM EDT | 2024-07-03 | 15.27 | 21.90 | 23.20 | 0.00 | - | 2 | 13 | 15.99% |
| RUTW240705P02030000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 25.80 | 25.00 | 25.80 | +6.78 | +35.65% | 18 | 34 | 16.27% |
| RUTW240711P02030000 | 2024-06-18 3:22PM EDT | 2024-07-11 | 36.42 | 32.50 | 33.30 | 0.00 | - | - | 1 | 17.32% |
| RUTW240712P02030000 | 2024-06-25 4:04PM EDT | 2024-07-12 | 33.93 | 33.20 | 33.90 | +6.16 | +22.18% | 25 | 47 | 17.15% |
| RUT240719P02030000 | 2024-06-25 3:02PM EDT | 2024-07-19 | 37.89 | 36.30 | 37.00 | +6.86 | +22.11% | 8 | 612 | 15.94% |
| RUTW240726P02030000 | 2024-06-24 9:51AM EDT | 2024-07-26 | 36.20 | 40.10 | 40.90 | 0.00 | - | 4 | 10 | 15.69% |
| RUTW240731P02030000 | 2024-06-25 1:48PM EDT | 2024-07-31 | 43.60 | 43.30 | 44.20 | +1.60 | +3.81% | 8 | 572 | 15.86% |
| RUTW240802P02030000 | 2024-06-25 11:01AM EDT | 2024-08-02 | 45.85 | 44.90 | 45.90 | +5.95 | +14.91% | 1 | 12 | 16.10% |
| RUT240816P02030000 | 2024-06-25 4:14PM EDT | 2024-08-16 | 51.60 | 51.10 | 51.80 | +5.72 | +12.47% | 383 | 549 | 15.70% |
| RUTW240830P02030000 | 2024-06-24 1:38PM EDT | 2024-08-30 | 53.40 | 55.80 | 57.10 | 0.00 | - | 15 | 90 | 15.48% |
| RUT240920P02030000 | 2024-06-21 3:24PM EDT | 2024-09-20 | 67.80 | 63.90 | 64.60 | 0.00 | - | 5 | 1,134 | 15.39% |
| RUTW240930P02030000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 54.29 | 67.00 | 68.10 | 0.00 | - | 1 | 7 | 15.42% |
| RUTW241129P02030000 | 2024-06-25 11:11AM EDT | 2024-11-29 | 87.10 | 84.70 | 87.40 | +6.58 | +8.17% | 198 | 189 | 15.77% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 12.36% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 19.44% |
