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:2065.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02065000 | 2024-06-25 12:30PM EDT | 2024-06-26 | 0.17 | 0.00 | 0.15 | -0.63 | -78.75% | 9 | 25 | 19.39% |
| RUTW240627C02065000 | 2024-06-25 3:28PM EDT | 2024-06-27 | 0.63 | 0.35 | 0.60 | 0.00 | - | 393 | 255 | 17.51% |
| RUTW240628C02065000 | 2024-06-25 3:41PM EDT | 2024-06-28 | 1.94 | 1.80 | 2.05 | -3.41 | -63.74% | 26 | 39 | 19.34% |
| RUTW240701C02065000 | 2024-06-25 3:29PM EDT | 2024-07-01 | 3.54 | 3.20 | 3.60 | 0.00 | - | 10 | 15 | 16.35% |
| RUTW240702C02065000 | 2024-06-25 11:44AM EDT | 2024-07-02 | 4.40 | 4.40 | 4.80 | -5.24 | -54.36% | 10 | 20 | 16.80% |
| RUTW240703C02065000 | 2024-06-25 10:54AM EDT | 2024-07-03 | 5.51 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 17.15% |
| RUTW240705C02065000 | 2024-06-25 2:10PM EDT | 2024-07-05 | 8.54 | 8.10 | 8.50 | 0.00 | - | 7 | 7 | 17.82% |
| RUTW240711C02065000 | 2024-06-21 1:43PM EDT | 2024-07-11 | 15.10 | 15.00 | 15.50 | 0.00 | - | 3 | 6 | 19.02% |
| RUTW240712C02065000 | 2024-06-21 11:53AM EDT | 2024-07-12 | 16.74 | 16.10 | 16.70 | 0.00 | - | 10 | 14 | 19.23% |
| RUT240719C02065000 | 2024-06-24 3:53PM EDT | 2024-07-19 | 26.50 | 20.40 | 20.90 | 0.00 | - | 3 | 93 | 18.43% |
| RUT240816C02065000 | 2024-06-24 4:10PM EDT | 2024-08-16 | 45.35 | 40.10 | 40.70 | 0.00 | - | 22 | 98 | 19.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02065000 | 2024-06-24 11:11AM EDT | 2024-06-26 | 24.50 | 40.00 | 43.90 | 0.00 | - | 1 | 1 | 29.26% |
| RUTW240627P02065000 | 2024-06-20 2:23PM EDT | 2024-06-27 | 46.67 | 40.20 | 44.10 | 0.00 | - | 3 | 3 | 21.51% |
| RUTW240628P02065000 | 2024-06-25 12:48PM EDT | 2024-06-28 | 48.33 | 42.10 | 45.40 | +13.89 | +40.33% | 3 | 6 | 21.14% |
| RUTW240701P02065000 | 2024-06-25 12:46PM EDT | 2024-07-01 | 50.08 | 43.30 | 46.50 | 0.00 | - | 10 | 17 | 16.74% |
| RUTW240705P02065000 | 2024-06-24 11:12AM EDT | 2024-07-05 | 35.50 | 47.00 | 48.70 | 0.00 | - | 1 | 14 | 15.39% |
| RUTW240712P02065000 | 2024-06-13 10:18AM EDT | 2024-07-12 | 50.38 | 53.40 | 54.80 | 0.00 | - | 1 | 0 | 16.23% |
| RUT240719P02065000 | 2024-06-25 9:33AM EDT | 2024-07-19 | 59.80 | 55.70 | 57.00 | +11.87 | +24.77% | 1 | 201 | 14.90% |
| RUTW240726P02065000 | 2024-06-18 10:00AM EDT | 2024-07-26 | 65.10 | 58.90 | 60.20 | 0.00 | - | 1 | 3 | 14.65% |
| RUT240816P02065000 | 2024-06-24 3:13PM EDT | 2024-08-16 | 61.18 | 68.90 | 69.90 | 0.00 | - | 1 | 85 | 14.77% |
