La bourse ferme dans 7 h 26 min
CAC 40
7 697,18 +34,88 (+0,46 %) Euro Stoxx 50
4 972,70 +36,73 (+0,74 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 326,70 -4,10 (-0,18 %) Bitcoin EUR
57 696,23 +971,89 (+1,71 %)
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:2140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02140000 | 2024-06-21 10:49AM EDT | 2024-06-26 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 40.33% |
| RUTW240627C02140000 | 2024-06-21 1:46PM EDT | 2024-06-27 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 30.76% |
| RUTW240628C02140000 | 2024-06-25 9:47AM EDT | 2024-06-28 | 0.20 | 0.05 | 0.20 | -0.03 | -13.04% | 3 | 151 | 27.34% |
| RUTW240701C02140000 | 2024-06-17 12:32PM EDT | 2024-07-01 | 1.16 | 0.30 | 0.45 | 0.00 | - | - | 3 | 21.70% |
| RUTW240702C02140000 | 2024-06-18 10:17AM EDT | 2024-07-02 | 2.36 | 0.35 | 0.55 | 0.00 | - | - | 21 | 20.73% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2024-07-03 | 4.33 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 20.42% |
| RUTW240705C02140000 | 2024-06-24 3:12PM EDT | 2024-07-05 | 1.40 | 0.75 | 0.95 | 0.00 | - | 53 | 75 | 19.04% |
| RUTW240711C02140000 | 2024-06-24 2:45PM EDT | 2024-07-11 | 4.16 | 2.45 | 2.75 | 0.00 | - | 6 | 28 | 18.77% |
| RUTW240712C02140000 | 2024-06-24 11:43AM EDT | 2024-07-12 | 5.16 | 2.90 | 3.20 | 0.00 | - | 7 | 4,071 | 18.89% |
| RUT240719C02140000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 4.65 | 4.60 | 4.90 | -2.57 | -35.60% | 44 | 573 | 17.78% |
| RUTW240726C02140000 | 2024-06-25 12:25PM EDT | 2024-07-26 | 7.05 | 7.30 | 7.70 | -3.68 | -34.30% | 20 | 16 | 17.91% |
| RUTW240731C02140000 | 2024-06-17 12:32PM EDT | 2024-07-31 | 11.55 | 9.40 | 10.00 | 0.00 | - | 1 | 24 | 18.13% |
| RUTW240802C02140000 | 2024-06-25 9:42AM EDT | 2024-08-02 | 12.02 | 10.90 | 11.50 | +0.14 | +1.18% | 2 | 20 | 18.54% |
| RUT240816C02140000 | 2024-06-25 9:40AM EDT | 2024-08-16 | 17.44 | 16.70 | 17.20 | -3.96 | -18.50% | 1 | 93 | 18.52% |
| RUTW240830C02140000 | 2024-06-03 11:12AM EDT | 2024-08-30 | 46.80 | 22.90 | 23.90 | 0.00 | - | 9 | 99 | 18.96% |
| RUT240920C02140000 | 2024-06-24 3:22PM EDT | 2024-09-20 | 39.07 | 32.30 | 32.90 | 0.00 | - | 11 | 279 | 19.26% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 32.91% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2024-10-31 | 65.19 | 48.90 | 50.60 | 0.00 | - | 20 | 22 | 20.03% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 77.60 | 79.90 | 0.00 | - | 4 | 22 | 21.84% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 125.20 | 127.10 | 0.00 | - | 11 | 14 | 25.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02140000 | 2024-06-18 3:40PM EDT | 2024-06-28 | 112.49 | 115.20 | 118.50 | 0.00 | - | 1 | 89 | 34.06% |
| RUT240719P02140000 | 2024-06-20 9:59AM EDT | 2024-07-19 | 109.07 | 114.10 | 116.40 | 0.00 | - | 2 | 14 | 0.00% |
| RUTW240731P02140000 | 2024-06-18 10:08AM EDT | 2024-07-31 | 122.32 | 116.00 | 118.50 | 0.00 | - | 1 | 17 | 9.87% |
| RUT240816P02140000 | 2024-06-20 9:59AM EDT | 2024-08-16 | 115.52 | 119.40 | 121.30 | 0.00 | - | 2 | 2 | 11.18% |
| RUTW240830P02140000 | 2024-06-14 3:53PM EDT | 2024-08-30 | 138.88 | 121.40 | 123.80 | 0.00 | - | 2 | 2 | 11.47% |
| RUT240920P02140000 | 2024-06-03 11:17AM EDT | 2024-09-20 | 102.49 | 126.30 | 127.90 | 0.00 | - | 5 | 30 | 11.78% |
| RUTW240930P02140000 | 2024-06-18 10:08AM EDT | 2024-09-30 | 133.82 | 128.60 | 130.50 | 0.00 | - | - | 1 | 12.11% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 144.50 | 147.20 | 0.00 | - | - | 3 | 12.40% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 157.40 | 159.30 | 0.00 | - | 2 | 21 | 12.41% |
