La bourse ferme dans 7 h 35 min
CAC 40
7 698,39 +36,09 (+0,47 %) Euro Stoxx 50
4 971,34 +35,37 (+0,72 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 325,60 -5,20 (-0,22 %) Bitcoin EUR
57 677,17 +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:2350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C02350000 | 2024-06-21 12:18PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 52.93% |
| RUTW240705C02350000 | 2024-06-21 12:44PM EDT | 2024-07-05 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 15 | 35.21% |
| RUTW240712C02350000 | 2024-06-20 1:13PM EDT | 2024-07-12 | 0.35 | 0.15 | 0.35 | 0.00 | - | 6 | 16 | 28.78% |
| RUT240719C02350000 | 2024-06-25 9:40AM EDT | 2024-07-19 | 0.37 | 0.25 | 0.45 | -0.10 | -21.28% | 2 | 2,214 | 24.99% |
| RUTW240726C02350000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 0.61 | 0.40 | 0.65 | 0.00 | - | 5 | 5 | 23.07% |
| RUTW240731C02350000 | 2024-06-17 2:07PM EDT | 2024-07-31 | 0.93 | 0.55 | 0.80 | 0.00 | - | 20 | 41 | 22.02% |
| RUTW240802C02350000 | 2024-06-14 2:08PM EDT | 2024-08-02 | 1.15 | 0.70 | 0.95 | 0.00 | - | 12 | 16 | 21.97% |
| RUT240816C02350000 | 2024-06-21 10:14AM EDT | 2024-08-16 | 1.65 | 1.30 | 1.55 | 0.00 | - | 1 | 87 | 20.24% |
| RUTW240830C02350000 | 2024-06-24 12:22PM EDT | 2024-08-30 | 3.00 | 2.05 | 2.60 | 0.00 | - | 1 | 46 | 19.62% |
| RUT240920C02350000 | 2024-06-24 11:58AM EDT | 2024-09-20 | 5.65 | 4.10 | 4.50 | 0.00 | - | 4 | 2,375 | 19.00% |
| RUTW240930C02350000 | 2024-06-24 10:45AM EDT | 2024-09-30 | 7.09 | 5.00 | 5.50 | 0.00 | - | 1 | 127 | 18.78% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2024-10-31 | 13.67 | 9.10 | 10.30 | 0.00 | - | 2 | 46 | 18.97% |
| RUT241220C02350000 | 2024-06-25 9:58AM EDT | 2024-12-20 | 20.82 | 20.60 | 21.50 | -2.88 | -12.15% | 2 | 830 | 19.88% |
| RUTW241231C02350000 | 2024-06-21 3:23PM EDT | 2024-12-31 | 23.29 | 22.00 | 23.80 | 0.00 | - | 8 | 225 | 19.94% |
| RUT250321C02350000 | 2024-06-25 9:52AM EDT | 2025-03-21 | 41.72 | 40.60 | 41.80 | -3.98 | -8.71% | 50 | 520 | 20.48% |
| RUT250620C02350000 | 2024-06-18 9:55AM EDT | 2025-06-20 | 65.30 | 60.20 | 65.10 | 0.00 | - | 8 | 21 | 21.37% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 25.58% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2026-12-18 | 242.00 | 180.00 | 196.00 | 0.00 | - | 15 | 56 | 24.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 238.84 | 327.00 | 331.20 | 0.00 | - | 3 | 3 | 23.48% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 291.92 | 252.80 | 255.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW241231P02350000 | 2024-06-14 1:56PM EDT | 2024-12-31 | 316.57 | 294.80 | 299.80 | 0.00 | - | 7 | 6 | 0.00% |
| RUT250620P02350000 | 2024-06-17 4:00PM EDT | 2025-06-20 | 295.35 | 291.70 | 298.20 | 0.00 | - | 4 | 5 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 13.46% |
