La bourse ferme dans 7 h 25 min
CAC 40
7 699,30 +37,00 (+0,48 %) Euro Stoxx 50
4 974,62 +38,65 (+0,78 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 327,30 -3,50 (-0,15 %) Bitcoin EUR
57 686,05 +890,95 (+1,57 %)
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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C02300000 | 2024-06-20 10:59AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 179 | 48.83% |
| RUTW240703C02300000 | 2024-06-24 11:20AM EDT | 2024-07-03 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 36.01% |
| RUTW240705C02300000 | 2024-06-25 11:08AM EDT | 2024-07-05 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 46 | 31.52% |
| RUTW240712C02300000 | 2024-06-18 12:50PM EDT | 2024-07-12 | 0.60 | 0.25 | 0.45 | 0.00 | - | 5 | 20 | 25.98% |
| RUT240719C02300000 | 2024-06-25 3:51PM EDT | 2024-07-19 | 0.47 | 0.40 | 0.60 | -0.14 | -22.95% | 25 | 756 | 22.72% |
| RUTW240726C02300000 | 2024-06-25 11:04AM EDT | 2024-07-26 | 0.81 | 0.60 | 0.85 | -0.09 | -10.00% | 4 | 17 | 21.00% |
| RUTW240731C02300000 | 2024-06-24 2:41PM EDT | 2024-07-31 | 1.33 | 0.85 | 1.15 | 0.00 | - | 5 | 660 | 20.40% |
| RUTW240802C02300000 | 2024-06-21 3:53PM EDT | 2024-08-02 | 1.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 20.12% |
| RUT240816C02300000 | 2024-06-25 11:52AM EDT | 2024-08-16 | 2.17 | 2.05 | 2.30 | -0.64 | -22.78% | 2 | 554 | 19.09% |
| RUTW240830C02300000 | 2024-06-25 1:42PM EDT | 2024-08-30 | 3.90 | 3.40 | 4.10 | -0.79 | -16.84% | 15 | 30 | 18.98% |
| RUT240920C02300000 | 2024-06-25 11:52AM EDT | 2024-09-20 | 6.72 | 6.60 | 7.10 | -2.10 | -23.81% | 251 | 977 | 18.72% |
| RUTW240930C02300000 | 2024-06-24 3:49PM EDT | 2024-09-30 | 10.50 | 8.00 | 8.70 | 0.00 | - | 6 | 413 | 18.65% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2024-10-31 | 23.42 | 15.60 | 16.90 | 0.00 | - | - | 45 | 19.61% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2024-11-29 | 26.79 | 22.40 | 24.50 | 0.00 | - | 15 | 15 | 20.02% |
| RUT241220C02300000 | 2024-06-21 10:51AM EDT | 2024-12-20 | 29.85 | 28.40 | 29.30 | 0.00 | - | 6 | 1,360 | 20.06% |
| RUTW241231C02300000 | 2024-06-21 10:19AM EDT | 2024-12-31 | 30.91 | 30.20 | 32.10 | 0.00 | - | 6 | 238 | 20.15% |
| RUT250321C02300000 | 2024-06-21 10:59AM EDT | 2025-03-21 | 52.09 | 51.70 | 53.00 | 0.00 | - | 20 | 2,659 | 20.79% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2025-03-31 | 67.41 | 53.90 | 55.70 | 0.00 | - | 1 | 1 | 20.88% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2025-06-20 | 94.37 | 73.60 | 78.70 | 0.00 | - | 1 | 732 | 21.71% |
| RUT251219C02300000 | 2024-06-25 4:02PM EDT | 2025-12-19 | 123.64 | 116.00 | 132.00 | -23.82 | -16.15% | 54 | 2,388 | 23.55% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 29.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02300000 | 2024-05-30 3:10PM EDT | 2024-06-28 | 236.30 | 275.00 | 278.30 | 0.00 | - | 1 | 45 | 64.94% |
| RUT240719P02300000 | 2024-06-04 1:08PM EDT | 2024-07-19 | 256.53 | 269.00 | 271.40 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW240731P02300000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 191.98 | 282.00 | 285.90 | 0.00 | - | 1 | 1 | 30.22% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2024-08-16 | 243.11 | 263.00 | 265.60 | 0.00 | - | - | 1 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 0.00% |
| RUTW240930P02300000 | 2024-06-07 3:12PM EDT | 2024-09-30 | 255.05 | 257.40 | 260.70 | 0.00 | - | 1 | 6 | 0.00% |
| RUT241220P02300000 | 2024-06-21 10:51AM EDT | 2024-12-20 | 261.13 | 256.00 | 258.50 | 0.00 | - | 6 | 65 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 238.24 | 255.20 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 219.40 | 223.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02300000 | 2024-06-17 11:38AM EDT | 2025-06-20 | 278.70 | 257.90 | 264.20 | 0.00 | - | 1 | 7 | 0.00% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 251.00 | 262.00 | 286.00 | 0.00 | - | 1 | 1,785 | 7.88% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 10.63% |
