La bourse ferme dans 7 h 28 min
CAC 40
7 700,33 +38,03 (+0,50 %) Euro Stoxx 50
4 975,33 +39,36 (+0,80 %) 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
57 700,26 +998,53 (+1,76 %)
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:2180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02180000 | 2024-06-21 3:46PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.95% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2024-06-27 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 36.72% |
| RUTW240628C02180000 | 2024-06-18 2:17PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.15 | 0.00 | - | 5 | 111 | 33.79% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2024-07-03 | 1.60 | 0.15 | 0.50 | 0.00 | - | 5 | 7 | 24.24% |
| RUTW240705C02180000 | 2024-06-25 2:10PM EDT | 2024-07-05 | 0.45 | 0.40 | 0.55 | 0.00 | - | 8 | 143 | 22.00% |
| RUTW240711C02180000 | 2024-06-20 9:46AM EDT | 2024-07-11 | 2.94 | 0.95 | 1.20 | 0.00 | - | - | 1 | 19.77% |
| RUTW240712C02180000 | 2024-06-25 2:29PM EDT | 2024-07-12 | 1.35 | 1.15 | 1.35 | -0.40 | -22.86% | 10 | 499 | 19.60% |
| RUT240719C02180000 | 2024-06-25 2:29PM EDT | 2024-07-19 | 2.15 | 1.90 | 2.15 | -1.09 | -33.64% | 101 | 1,123 | 18.06% |
| RUTW240726C02180000 | 2024-06-25 10:47AM EDT | 2024-07-26 | 3.78 | 3.30 | 3.70 | -1.46 | -27.86% | 5 | 43 | 17.92% |
| RUTW240731C02180000 | 2024-06-20 3:49PM EDT | 2024-07-31 | 6.40 | 4.60 | 5.10 | 0.00 | - | 10 | 148 | 18.01% |
| RUTW240802C02180000 | 2024-06-18 3:17PM EDT | 2024-08-02 | 9.49 | 5.60 | 6.10 | 0.00 | - | - | 14 | 18.38% |
| RUT240816C02180000 | 2024-06-25 4:06PM EDT | 2024-08-16 | 10.02 | 9.80 | 10.30 | -2.91 | -22.51% | 106 | 121 | 18.35% |
| RUTW240830C02180000 | 2024-06-25 10:01AM EDT | 2024-08-30 | 15.07 | 14.50 | 15.40 | -5.59 | -27.06% | 1 | 21 | 18.68% |
| RUT240920C02180000 | 2024-06-24 12:17PM EDT | 2024-09-20 | 27.30 | 22.20 | 22.80 | 0.00 | - | 1 | 204 | 18.92% |
| RUTW241231C02180000 | 2024-06-17 12:19PM EDT | 2024-12-31 | 56.63 | 61.10 | 63.30 | 0.00 | - | 1 | 2 | 21.05% |
| RUT250321C02180000 | 2024-06-18 1:39PM EDT | 2025-03-21 | 94.80 | 89.20 | 90.70 | 0.00 | - | 1 | 3 | 21.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 134.86 | 151.10 | 153.50 | 0.00 | - | 2 | 31 | 0.00% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 139.60 | 141.60 | 0.00 | - | - | 2 | 0.00% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 104.50 | 149.60 | 152.30 | 0.00 | - | - | 3 | 0.00% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 123.71 | 156.10 | 157.90 | 0.00 | - | 2 | 101 | 6.84% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 131.01 | 160.00 | 162.80 | 0.00 | - | 2 | 1 | 9.61% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2024-12-31 | 142.20 | 170.00 | 172.80 | 0.00 | - | 2 | 3 | 11.00% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 179.40 | 181.50 | 0.00 | - | 13 | 32 | 10.99% |
