La bourse ferme dans 7 h 33 min
CAC 40
7 697,94 +35,64 (+0,47 %) Euro Stoxx 50
4 972,93 +36,96 (+0,75 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 325,80 -5,00 (-0,21 %) Bitcoin EUR
57 677,11 +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:2130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02130000 | 2024-06-21 9:34AM EDT | 2024-06-26 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 37.31% |
| RUTW240627C02130000 | 2024-06-21 10:15AM EDT | 2024-06-27 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 28.52% |
| RUTW240628C02130000 | 2024-06-25 10:01AM EDT | 2024-06-28 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 4 | 170 | 26.17% |
| RUTW240701C02130000 | 2024-06-24 2:53PM EDT | 2024-07-01 | 0.70 | 0.35 | 0.50 | 0.00 | - | 14 | 28 | 20.52% |
| RUTW240703C02130000 | 2024-06-25 2:29PM EDT | 2024-07-03 | 0.67 | 0.40 | 0.85 | 0.00 | - | 1 | 12 | 19.45% |
| RUTW240705C02130000 | 2024-06-25 11:44AM EDT | 2024-07-05 | 1.08 | 0.95 | 1.15 | 0.00 | - | 11 | 88 | 18.41% |
| RUTW240711C02130000 | 2024-06-24 2:45PM EDT | 2024-07-11 | 5.27 | 3.20 | 3.60 | 0.00 | - | 8 | 7 | 18.82% |
| RUTW240712C02130000 | 2024-06-21 3:04PM EDT | 2024-07-12 | 4.46 | 3.70 | 4.00 | 0.00 | - | 20 | 45 | 18.78% |
| RUT240719C02130000 | 2024-06-25 2:49PM EDT | 2024-07-19 | 5.65 | 5.70 | 6.10 | -3.01 | -34.76% | 45 | 532 | 17.85% |
| RUTW240726C02130000 | 2024-06-24 3:48PM EDT | 2024-07-26 | 12.43 | 8.80 | 9.30 | 0.00 | - | 1 | 6 | 18.02% |
| RUTW240731C02130000 | 2024-06-25 9:38AM EDT | 2024-07-31 | 12.02 | 11.10 | 11.80 | 0.00 | - | 1 | 43 | 18.23% |
| RUTW240802C02130000 | 2024-06-25 12:24PM EDT | 2024-08-02 | 12.31 | 12.80 | 13.40 | -5.50 | -30.88% | 1 | 8 | 18.63% |
| RUT240816C02130000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 19.17 | 18.90 | 19.50 | -4.83 | -20.13% | 90 | 386 | 18.61% |
| RUTW240830C02130000 | 2024-06-25 2:09PM EDT | 2024-08-30 | 26.23 | 25.50 | 26.60 | -7.52 | -22.28% | 2 | 95 | 19.07% |
| RUT240920C02130000 | 2024-06-24 12:17PM EDT | 2024-09-20 | 41.86 | 35.30 | 35.90 | 0.00 | - | 1 | 87 | 19.35% |
| RUTW240930C02130000 | 2024-06-17 3:49PM EDT | 2024-09-30 | 42.98 | 38.80 | 39.80 | 0.00 | - | 3 | 11 | 19.38% |
| RUTW241031C02130000 | 2024-06-20 10:02AM EDT | 2024-10-31 | 60.85 | 52.40 | 54.10 | 0.00 | - | 32 | 402 | 20.14% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 22.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02130000 | 2024-06-20 12:15PM EDT | 2024-06-28 | 103.43 | 105.20 | 108.50 | 0.00 | - | 1 | 41 | 31.74% |
| RUT240719P02130000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 125.83 | 105.30 | 107.60 | 0.00 | - | 10 | 48 | 0.00% |
| RUTW240726P02130000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 91.64 | 106.30 | 108.60 | 0.00 | - | - | 1 | 10.11% |
| RUTW240731P02130000 | 2024-06-25 10:15AM EDT | 2024-07-31 | 107.50 | 107.80 | 109.90 | +0.87 | +0.82% | 1 | 50 | 11.20% |
| RUT240816P02130000 | 2024-06-17 12:53PM EDT | 2024-08-16 | 123.65 | 111.80 | 113.60 | 0.00 | - | - | 1 | 12.05% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920P02130000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 99.80 | 119.50 | 121.10 | 0.00 | - | 1 | 77 | 12.34% |
| RUTW240930P02130000 | 2024-06-25 10:15AM EDT | 2024-09-30 | 122.00 | 121.90 | 123.70 | +0.67 | +0.55% | 1 | 1 | 12.55% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 133.04 | 152.20 | 154.00 | 0.00 | - | 2 | 7 | 12.70% |
