La bourse ferme dans 7 h 36 min
CAC 40
7 697,86 +35,56 (+0,46 %) Euro Stoxx 50
4 971,61 +35,64 (+0,72 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 326,20 -4,60 (-0,20 %) Bitcoin EUR
57 660,89 +940,42 (+1,66 %)
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:2075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02075000 | 2024-06-25 12:21PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 19 | 34 | 21.88% |
| RUTW240627C02075000 | 2024-06-25 10:01AM EDT | 2024-06-27 | 0.38 | 0.15 | 0.35 | 0.00 | - | 17 | 43 | 18.70% |
| RUTW240628C02075000 | 2024-06-25 3:41PM EDT | 2024-06-28 | 1.05 | 0.90 | 1.15 | -3.75 | -78.12% | 44 | 219 | 19.39% |
| RUTW240701C02075000 | 2024-06-25 1:07PM EDT | 2024-07-01 | 2.00 | 2.00 | 2.25 | 0.00 | - | 3 | 26 | 16.28% |
| RUTW240702C02075000 | 2024-06-21 11:52AM EDT | 2024-07-02 | 4.42 | 2.90 | 3.20 | 0.00 | - | 1 | 26 | 16.73% |
| RUTW240703C02075000 | 2024-06-25 3:11PM EDT | 2024-07-03 | 3.50 | 3.50 | 4.20 | 0.00 | - | 11 | 15 | 17.10% |
| RUTW240705C02075000 | 2024-06-25 3:25PM EDT | 2024-07-05 | 6.25 | 5.90 | 6.30 | 0.00 | - | 16 | 23 | 17.72% |
| RUTW240708C02075000 | 2024-06-25 11:35AM EDT | 2024-07-08 | 6.72 | 7.20 | 7.60 | -6.98 | -50.95% | 8 | 30 | 16.74% |
| RUTW240712C02075000 | 2024-06-25 3:01PM EDT | 2024-07-12 | 12.76 | 13.20 | 13.70 | -2.93 | -18.67% | 1 | 6 | 19.10% |
| RUT240719C02075000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 17.50 | 17.10 | 17.60 | -6.35 | -26.62% | 10 | 226 | 18.28% |
| RUTW240726C02075000 | 2024-06-24 3:16PM EDT | 2024-07-26 | 30.10 | 21.90 | 22.70 | 0.00 | - | 1 | 6 | 18.52% |
| RUT240816C02075000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 36.20 | 36.00 | 36.60 | -6.80 | -15.81% | 1 | 29 | 19.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02075000 | 2024-06-25 2:43PM EDT | 2024-06-26 | 52.23 | 49.80 | 53.80 | +12.77 | +32.36% | 5 | 7 | 33.56% |
| RUTW240627P02075000 | 2024-06-25 1:07PM EDT | 2024-06-27 | 55.15 | 49.90 | 53.80 | 0.00 | - | 6 | 6 | 23.73% |
| RUTW240628P02075000 | 2024-06-25 3:03PM EDT | 2024-06-28 | 55.07 | 51.20 | 54.50 | +8.69 | +18.74% | 1 | 49 | 21.82% |
| RUTW240701P02075000 | 2024-06-14 10:00AM EDT | 2024-07-01 | 69.12 | 51.90 | 55.20 | 0.00 | - | - | 1 | 16.88% |
| RUTW240705P02075000 | 2024-06-13 3:01PM EDT | 2024-07-05 | 50.99 | 54.70 | 56.60 | 0.00 | - | 1 | 2 | 14.99% |
| RUTW240712P02075000 | 2024-06-25 10:11AM EDT | 2024-07-12 | 60.22 | 60.30 | 61.90 | -0.38 | -0.63% | 5 | 13 | 15.91% |
| RUT240719P02075000 | 2024-06-24 10:21AM EDT | 2024-07-19 | 52.93 | 62.30 | 63.90 | 0.00 | - | 1 | 207 | 14.63% |
| RUTW240726P02075000 | 2024-06-12 12:39PM EDT | 2024-07-26 | 43.30 | 65.20 | 66.80 | 0.00 | - | - | 1 | 14.38% |
| RUT240816P02075000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 74.70 | 74.70 | 75.80 | -16.76 | -18.32% | 8 | 18 | 14.47% |
