La bourse ferme dans 7 h 20 min
CAC 40
7 693,51 +31,21 (+0,41 %) Euro Stoxx 50
4 970,00 +34,03 (+0,69 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 327,60 -3,20 (-0,14 %) Bitcoin EUR
57 617,48 +768,70 (+1,35 %)
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:2115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02115000 | 2024-06-18 3:58PM EDT | 2024-06-26 | 0.91 | 0.00 | 0.05 | 0.00 | - | 41 | 53 | 32.81% |
| RUTW240627C02115000 | 2024-06-20 10:06AM EDT | 2024-06-27 | 1.45 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 26.37% |
| RUTW240628C02115000 | 2024-06-25 2:00PM EDT | 2024-06-28 | 0.25 | 0.15 | 0.30 | -0.31 | -55.36% | 2 | 365 | 23.71% |
| RUTW240701C02115000 | 2024-06-24 3:44PM EDT | 2024-07-01 | 0.98 | 0.45 | 0.60 | 0.00 | - | 92 | 109 | 18.73% |
| RUTW240703C02115000 | 2024-06-18 10:06AM EDT | 2024-07-03 | 4.21 | 0.65 | 1.10 | 0.00 | - | - | 1 | 18.15% |
| RUTW240705C02115000 | 2024-06-24 1:08PM EDT | 2024-07-05 | 1.90 | 1.55 | 1.75 | 0.00 | - | 1 | 42 | 17.91% |
| RUTW240708C02115000 | 2024-06-24 10:44AM EDT | 2024-07-08 | 4.30 | 2.00 | 2.35 | 0.00 | - | 3 | 26 | 16.82% |
| RUTW240712C02115000 | 2024-06-21 4:01PM EDT | 2024-07-12 | 6.97 | 5.40 | 5.70 | 0.00 | - | 4 | 19 | 18.79% |
| RUT240719C02115000 | 2024-06-25 1:01PM EDT | 2024-07-19 | 7.59 | 7.90 | 8.30 | -3.49 | -31.50% | 1 | 193 | 17.92% |
| RUTW240726C02115000 | 2024-06-25 11:10AM EDT | 2024-07-26 | 12.00 | 11.50 | 12.00 | -1.72 | -12.54% | 12 | 26 | 18.09% |
| RUT240816C02115000 | 2024-06-24 2:22PM EDT | 2024-08-16 | 27.86 | 22.70 | 23.40 | 0.00 | - | 4 | 105 | 18.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02115000 | 2024-06-25 3:09PM EDT | 2024-06-26 | 93.52 | 89.80 | 93.70 | -1.59 | -1.67% | 4 | 5 | 50.83% |
| RUTW240628P02115000 | 2024-06-20 9:49AM EDT | 2024-06-28 | 80.41 | 90.20 | 93.50 | 0.00 | - | - | 1 | 28.17% |
| RUTW240712P02115000 | 2024-06-24 3:48PM EDT | 2024-07-12 | 82.41 | 91.90 | 94.30 | 0.00 | - | 1 | 1 | 13.56% |
| RUT240719P02115000 | 2024-06-18 11:05AM EDT | 2024-07-19 | 95.86 | 92.60 | 94.80 | 0.00 | - | 12 | 340 | 12.13% |
| RUTW240726P02115000 | 2024-06-25 11:10AM EDT | 2024-07-26 | 94.90 | 94.10 | 96.10 | +21.80 | +29.82% | 12 | 1 | 12.03% |
| RUT240816P02115000 | 2024-06-24 1:08PM EDT | 2024-08-16 | 96.40 | 100.80 | 102.50 | 0.00 | - | 2 | 27 | 12.96% |
