La bourse ferme dans 7 h 35 min
CAC 40
7 698,39 +36,09 (+0,47 %) Euro Stoxx 50
4 971,34 +35,37 (+0,72 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 325,50 -5,30 (-0,23 %) Bitcoin EUR
57 677,17 +964,60 (+1,70 %)
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:2110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02110000 | 2024-06-21 3:31PM EDT | 2024-06-26 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 31.25% |
| RUTW240627C02110000 | 2024-06-24 11:33AM EDT | 2024-06-27 | 0.35 | 0.00 | 0.15 | 0.00 | - | 8 | 25 | 25.15% |
| RUTW240628C02110000 | 2024-06-25 1:28PM EDT | 2024-06-28 | 0.30 | 0.15 | 0.35 | -0.33 | -52.38% | 11 | 115 | 23.17% |
| RUTW240701C02110000 | 2024-06-24 3:47PM EDT | 2024-07-01 | 1.10 | 0.50 | 0.70 | 0.00 | - | 33 | 71 | 18.41% |
| RUTW240702C02110000 | 2024-06-21 10:52AM EDT | 2024-07-02 | 1.75 | 0.65 | 0.90 | 0.00 | - | 20 | 21 | 17.86% |
| RUTW240703C02110000 | 2024-06-25 3:48PM EDT | 2024-07-03 | 0.92 | 0.75 | 1.25 | 0.00 | - | 32 | 1 | 17.84% |
| RUTW240705C02110000 | 2024-06-25 11:39AM EDT | 2024-07-05 | 1.90 | 1.80 | 2.05 | 0.00 | - | 7 | 47 | 17.82% |
| RUTW240711C02110000 | 2024-06-24 3:42PM EDT | 2024-07-11 | 8.35 | 5.40 | 5.80 | 0.00 | - | 2 | 2 | 18.77% |
| RUTW240712C02110000 | 2024-06-24 2:48PM EDT | 2024-07-12 | 9.60 | 6.00 | 6.40 | 0.00 | - | 40 | 52 | 18.80% |
| RUT240719C02110000 | 2024-06-25 12:40PM EDT | 2024-07-19 | 8.34 | 8.80 | 9.10 | -4.81 | -36.58% | 9 | 430 | 17.90% |
| RUTW240726C02110000 | 2024-06-25 11:10AM EDT | 2024-07-26 | 13.00 | 12.50 | 13.00 | -1.96 | -13.10% | 12 | 7 | 18.10% |
| RUTW240731C02110000 | 2024-06-24 3:41PM EDT | 2024-07-31 | 20.60 | 15.30 | 16.00 | 0.00 | - | 8 | 22 | 18.36% |
| RUTW240802C02110000 | 2024-06-21 3:01PM EDT | 2024-08-02 | 18.52 | 17.30 | 17.90 | +0.81 | +4.57% | 1 | 4 | 18.79% |
| RUT240816C02110000 | 2024-06-21 3:51PM EDT | 2024-08-16 | 25.33 | 24.20 | 24.70 | 0.00 | - | 3 | 43 | 18.76% |
| RUTW240830C02110000 | 2024-06-25 3:32PM EDT | 2024-08-30 | 32.02 | 31.40 | 32.50 | -8.73 | -21.42% | 14 | 44 | 19.25% |
| RUT240920C02110000 | 2024-06-12 10:21AM EDT | 2024-09-20 | 77.61 | 41.90 | 42.50 | 0.00 | - | 19 | 108 | 19.56% |
| RUTW240930C02110000 | 2024-06-20 12:00PM EDT | 2024-09-30 | 50.20 | 45.70 | 46.70 | 0.00 | - | - | 102 | 19.61% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 82.70 | 84.90 | 0.00 | - | 1 | 4 | 20.89% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 27.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02110000 | 2024-06-21 9:46AM EDT | 2024-06-28 | 103.36 | 85.20 | 88.50 | 0.00 | - | 5 | 36 | 26.97% |
| RUTW240705P02110000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 101.49 | 85.20 | 88.00 | 0.00 | - | 10 | 7 | 12.70% |
| RUTW240712P02110000 | 2024-05-31 3:03PM EDT | 2024-07-12 | 73.60 | 87.70 | 90.00 | 0.00 | - | 1 | 1 | 14.13% |
| RUT240719P02110000 | 2024-06-24 9:57AM EDT | 2024-07-19 | 76.76 | 88.50 | 90.70 | 0.00 | - | 2 | 63 | 12.72% |
| RUTW240726P02110000 | 2024-06-25 11:10AM EDT | 2024-07-26 | 90.80 | 90.20 | 92.20 | -0.11 | -0.12% | 12 | 3 | 12.52% |
| RUTW240731P02110000 | 2024-06-20 10:20AM EDT | 2024-07-31 | 91.27 | 92.20 | 94.30 | 0.00 | - | 1 | 66 | 13.10% |
| RUT240816P02110000 | 2024-06-20 10:34AM EDT | 2024-08-16 | 94.49 | 97.30 | 98.90 | 0.00 | - | 10 | 29 | 13.19% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 116.40 | 118.70 | 0.00 | - | 2 | 18 | 18.79% |
| RUT240920P02110000 | 2024-06-12 9:31AM EDT | 2024-09-20 | 78.30 | 106.50 | 107.80 | 0.00 | - | 5 | 200 | 13.14% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 124.00 | 125.90 | 0.00 | - | - | 10 | 17.42% |
| RUTW241231P02110000 | 2024-06-20 2:06PM EDT | 2024-12-31 | 132.45 | 129.40 | 131.70 | 0.00 | - | 1 | 5 | 13.57% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 124.80 | 126.60 | 0.00 | - | 3 | 12 | 10.58% |
