La bourse ferme dans 7 h 17 min
CAC 40
7 698,13 +35,83 (+0,47 %) Euro Stoxx 50
4 972,80 +36,83 (+0,75 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 326,50 -4,30 (-0,18 %) Bitcoin EUR
57 584,66 +715,04 (+1,26 %)
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:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02050000 | 2024-06-25 4:13PM EDT | 2024-06-26 | 0.45 | 0.30 | 0.50 | -2.76 | -85.98% | 101 | 73 | 17.01% |
| RUTW240627C02050000 | 2024-06-24 4:12PM EDT | 2024-06-27 | 3.55 | 1.70 | 2.00 | 0.00 | - | 1 | 22 | 17.49% |
| RUTW240628C02050000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 4.50 | 4.30 | 4.60 | -7.35 | -62.03% | 158 | 1,281 | 19.55% |
| RUTW240701C02050000 | 2024-06-25 1:22PM EDT | 2024-07-01 | 6.60 | 6.30 | 6.80 | 0.00 | - | 18 | 138 | 16.52% |
| RUTW240702C02050000 | 2024-06-25 11:30AM EDT | 2024-07-02 | 7.67 | 8.00 | 8.40 | -1.43 | -15.71% | 65 | 3 | 17.01% |
| RUTW240703C02050000 | 2024-06-17 9:42AM EDT | 2024-07-03 | 12.80 | 8.90 | 9.90 | 0.00 | - | 1 | 0 | 17.36% |
| RUTW240705C02050000 | 2024-06-25 10:17AM EDT | 2024-07-05 | 12.80 | 12.40 | 12.90 | 0.00 | - | 12 | 329 | 18.04% |
| RUTW240708C02050000 | 2024-06-25 10:24AM EDT | 2024-07-08 | 15.91 | 14.00 | 14.60 | -4.59 | -22.39% | 12 | 21 | 17.04% |
| RUTW240712C02050000 | 2024-06-21 9:38AM EDT | 2024-07-12 | 22.06 | 21.50 | 22.10 | 0.00 | - | 1 | 9 | 19.49% |
| RUT240719C02050000 | 2024-06-25 3:03PM EDT | 2024-07-19 | 25.22 | 26.10 | 26.70 | -6.38 | -20.19% | 3 | 420 | 18.71% |
| RUTW240726C02050000 | 2024-06-24 10:01AM EDT | 2024-07-26 | 42.60 | 31.60 | 32.40 | 0.00 | - | 1 | 24 | 18.96% |
| RUTW240731C02050000 | 2024-06-24 11:10AM EDT | 2024-07-31 | 47.30 | 35.60 | 36.40 | 0.00 | - | 1 | 20 | 19.20% |
| RUTW240802C02050000 | 2024-06-25 10:01AM EDT | 2024-08-02 | 37.71 | 38.10 | 39.00 | -6.70 | -15.09% | 10 | 7 | 19.71% |
| RUT240816C02050000 | 2024-06-25 10:18AM EDT | 2024-08-16 | 48.69 | 46.70 | 47.40 | -7.88 | -13.93% | 4 | 1,900 | 19.64% |
| RUTW240830C02050000 | 2024-06-24 12:58PM EDT | 2024-08-30 | 62.73 | 55.10 | 56.50 | 0.00 | - | 20 | 38 | 20.11% |
| RUT240920C02050000 | 2024-06-25 12:46PM EDT | 2024-09-20 | 65.64 | 67.30 | 68.10 | -8.86 | -11.89% | 30 | 6,386 | 20.47% |
| RUTW240930C02050000 | 2024-06-24 3:47PM EDT | 2024-09-30 | 81.00 | 71.60 | 72.70 | 0.00 | - | 1 | 6 | 20.50% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 126.89 | 87.60 | 89.40 | 0.00 | - | 1 | 1 | 21.34% |
| RUT241220C02050000 | 2024-06-21 12:01PM EDT | 2024-12-20 | 114.00 | 114.00 | 115.40 | 0.00 | - | 6 | 2,495 | 22.71% |
| RUTW241231C02050000 | 2024-06-25 3:44PM EDT | 2024-12-31 | 118.21 | 117.30 | 119.70 | 0.00 | - | 1 | 2 | 22.78% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 28.31% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2025-06-20 | 189.64 | 177.80 | 184.10 | 0.00 | - | 1 | 58 | 24.55% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2025-12-19 | 259.03 | 224.00 | 248.00 | 0.00 | - | 1 | 148 | 26.53% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 33.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02050000 | 2024-06-25 2:34PM EDT | 2024-06-26 | 26.64 | 25.30 | 29.40 | +5.97 | +28.88% | 5 | 59 | 23.68% |
| RUTW240627P02050000 | 2024-06-25 12:49PM EDT | 2024-06-27 | 33.27 | 26.50 | 30.40 | 0.00 | - | 21 | 22 | 19.53% |
| RUTW240628P02050000 | 2024-06-25 3:10PM EDT | 2024-06-28 | 32.76 | 30.10 | 31.90 | +7.25 | +28.42% | 2 | 199 | 18.90% |
| RUTW240701P02050000 | 2024-06-25 12:46PM EDT | 2024-07-01 | 37.47 | 31.90 | 33.50 | 0.00 | - | 10 | 19 | 15.38% |
| RUTW240703P02050000 | 2024-06-21 11:00AM EDT | 2024-07-03 | 41.60 | 33.80 | 35.80 | 0.00 | - | 1 | 3 | 15.66% |
| RUTW240705P02050000 | 2024-06-25 4:12PM EDT | 2024-07-05 | 37.15 | 36.50 | 38.00 | -3.04 | -7.56% | 47 | 50 | 15.91% |
| RUTW240711P02050000 | 2024-06-18 3:22PM EDT | 2024-07-11 | 46.87 | 43.40 | 44.70 | 0.00 | - | - | 5 | 16.93% |
| RUTW240712P02050000 | 2024-06-25 1:27PM EDT | 2024-07-12 | 45.15 | 44.00 | 45.10 | -8.57 | -15.95% | 3 | 16 | 16.67% |
| RUT240719P02050000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 47.12 | 46.70 | 47.70 | +2.51 | +5.63% | 123 | 1,207 | 15.36% |
| RUTW240726P02050000 | 2024-06-25 12:54PM EDT | 2024-07-26 | 53.65 | 50.30 | 51.40 | +12.73 | +31.11% | 44 | 30 | 15.17% |
| RUTW240731P02050000 | 2024-06-25 1:44PM EDT | 2024-07-31 | 53.58 | 53.40 | 54.40 | +7.32 | +15.82% | 8 | 273 | 15.30% |
| RUTW240802P02050000 | 2024-06-20 3:01PM EDT | 2024-08-02 | 60.92 | 54.80 | 55.80 | 0.00 | - | - | 6 | 15.45% |
| RUT240816P02050000 | 2024-06-24 3:49PM EDT | 2024-08-16 | 56.56 | 60.70 | 61.70 | 0.00 | - | 123 | 2,410 | 15.20% |
| RUTW240830P02050000 | 2024-06-21 11:03AM EDT | 2024-08-30 | 69.96 | 65.30 | 66.70 | 0.00 | - | 1 | 242 | 14.98% |
| RUT240920P02050000 | 2024-06-25 12:46PM EDT | 2024-09-20 | 76.99 | 73.20 | 73.90 | +7.49 | +10.78% | 30 | 6,420 | 14.90% |
| RUTW240930P02050000 | 2024-06-14 9:50AM EDT | 2024-09-30 | 83.70 | 76.30 | 77.30 | 0.00 | - | 1 | 17 | 14.94% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2024-10-31 | 64.50 | 83.50 | 85.50 | 0.00 | - | 183 | 386 | 14.73% |
| RUT241220P02050000 | 2024-06-21 2:36PM EDT | 2024-12-20 | 103.97 | 99.20 | 100.50 | 0.00 | - | 10 | 3,945 | 15.17% |
| RUTW241231P02050000 | 2024-06-21 10:19AM EDT | 2024-12-31 | 107.64 | 100.40 | 102.60 | 0.00 | - | 12 | 24 | 15.09% |
| RUT250321P02050000 | 2024-06-18 12:50PM EDT | 2025-03-21 | 112.60 | 115.10 | 116.70 | 0.00 | - | 9 | 134 | 14.69% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 116.20 | 118.70 | 0.00 | - | 6 | 2 | 14.71% |
| RUT250620P02050000 | 2024-06-17 2:27PM EDT | 2025-06-20 | 128.86 | 126.10 | 131.40 | 0.00 | - | 1 | 203 | 14.54% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 154.00 | 170.00 | 0.00 | - | 50 | 331 | 15.78% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 13.69% |
