La bourse ferme dans 7 h 18 min
CAC 40
7 697,85 +35,55 (+0,46 %) Euro Stoxx 50
4 971,71 +35,74 (+0,72 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0699 -0,0017 (-0,16 %) Gold future
2 326,70 -4,10 (-0,18 %) Bitcoin EUR
57 630,05 +771,22 (+1,36 %)
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:2190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C02190000 | 2024-06-17 11:50AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 175 | 35.60% |
| RUTW240702C02190000 | 2024-06-20 11:26AM EDT | 2024-07-02 | 0.63 | 0.15 | 0.35 | 0.00 | - | - | 1 | 25.93% |
| RUTW240703C02190000 | 2024-06-21 2:32PM EDT | 2024-07-03 | 0.33 | 0.10 | 0.50 | 0.00 | - | 48 | 52 | 25.50% |
| RUTW240705C02190000 | 2024-06-24 3:40PM EDT | 2024-07-05 | 0.51 | 0.35 | 0.50 | 0.00 | - | 6 | 655 | 22.80% |
| RUTW240712C02190000 | 2024-06-25 12:07PM EDT | 2024-07-12 | 1.03 | 0.95 | 1.15 | -0.84 | -44.92% | 10 | 187 | 19.98% |
| RUT240719C02190000 | 2024-06-25 11:15AM EDT | 2024-07-19 | 1.80 | 1.55 | 1.80 | -0.67 | -27.13% | 11 | 514 | 18.26% |
| RUTW240726C02190000 | 2024-06-25 2:10PM EDT | 2024-07-26 | 3.07 | 2.75 | 3.10 | -1.85 | -37.60% | 2 | 3 | 18.00% |
| RUTW240731C02190000 | 2024-06-24 3:47PM EDT | 2024-07-31 | 6.00 | 3.80 | 4.30 | 0.00 | - | 10 | 147 | 18.02% |
| RUTW240802C02190000 | 2024-06-24 3:52PM EDT | 2024-08-02 | 6.96 | 4.70 | 5.20 | 0.00 | - | 1 | 39 | 18.40% |
| RUT240816C02190000 | 2024-06-24 3:19PM EDT | 2024-08-16 | 11.81 | 8.50 | 9.00 | 0.00 | - | 23 | 271 | 18.32% |
| RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2024-08-30 | 44.00 | 24.00 | 25.70 | 0.00 | - | 7 | 7 | 23.61% |
| RUT240920C02190000 | 2024-06-25 3:13PM EDT | 2024-09-20 | 20.30 | 20.20 | 20.70 | -0.60 | -2.87% | 10 | 128 | 18.85% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2024-12-31 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 32.51% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 121.20 | 88.40 | 93.10 | 0.00 | - | - | 5 | 22.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240705P02190000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 172.81 | 163.60 | 166.40 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02190000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 115.45 | 159.90 | 162.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW240802P02190000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 170.45 | 159.70 | 162.10 | 0.00 | - | - | 2 | 0.00% |
| RUTW240830P02190000 | 2024-05-31 10:08AM EDT | 2024-08-30 | 129.60 | 160.80 | 163.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240920P02190000 | 2024-05-24 1:46PM EDT | 2024-09-20 | 132.79 | 163.80 | 165.70 | 0.00 | - | 2 | 53 | 0.00% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2024-10-31 | 139.49 | 167.10 | 169.90 | 0.00 | - | 2 | 1 | 8.32% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2025-03-21 | 159.80 | 185.20 | 187.30 | 0.00 | - | 27 | 36 | 10.53% |
