La bourse ferme dans 7 h 14 min
CAC 40
7 703,42 +41,12 (+0,54 %) Euro Stoxx 50
4 975,46 +39,49 (+0,80 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0699 -0,0017 (-0,16 %) Gold future
2 326,10 -4,70 (-0,20 %) Bitcoin EUR
57 569,52 +702,21 (+1,23 %)
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:2500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C02500000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| RUTW240705C02500000 | 2024-06-11 11:49AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 26 | 44.63% |
| RUT240719C02500000 | 2024-06-20 1:11PM EDT | 2024-07-19 | 0.23 | 0.10 | 0.25 | 0.00 | - | 3 | 341 | 31.57% |
| RUTW240731C02500000 | 2024-06-25 3:39PM EDT | 2024-07-31 | 0.37 | 0.20 | 0.45 | 0.00 | - | 1 | 34 | 27.53% |
| RUT240816C02500000 | 2024-06-13 11:09AM EDT | 2024-08-16 | 0.95 | 0.55 | 0.75 | 0.00 | - | 4 | 26 | 24.39% |
| RUTW240830C02500000 | 2024-06-17 12:35PM EDT | 2024-08-30 | 0.95 | 0.75 | 1.15 | 0.00 | - | 30 | 208 | 22.93% |
| RUT240920C02500000 | 2024-06-21 3:24PM EDT | 2024-09-20 | 1.75 | 1.45 | 1.70 | -0.07 | -3.85% | 14 | 4,550 | 21.14% |
| RUTW240930C02500000 | 2024-06-21 1:59PM EDT | 2024-09-30 | 2.20 | 1.70 | 2.10 | 0.00 | - | 1 | 65 | 20.69% |
| RUTW241031C02500000 | 2024-06-24 1:50PM EDT | 2024-10-31 | 4.10 | 2.95 | 3.70 | 0.00 | - | 3 | 323 | 19.82% |
| RUTW241129C02500000 | 2024-06-07 11:04AM EDT | 2024-11-29 | 8.00 | 5.50 | 6.90 | 0.00 | - | 5 | 5 | 20.19% |
| RUT241220C02500000 | 2024-06-24 2:29PM EDT | 2024-12-20 | 9.65 | 7.90 | 8.50 | 0.00 | - | 5 | 1,200 | 19.84% |
| RUTW241231C02500000 | 2024-06-24 3:31PM EDT | 2024-12-31 | 10.84 | 8.50 | 9.80 | 0.00 | - | 8 | 31 | 19.88% |
| RUT250321C02500000 | 2024-06-18 1:39PM EDT | 2025-03-21 | 21.81 | 19.00 | 20.10 | 0.00 | - | 5 | 171 | 19.99% |
| RUTW250331C02500000 | 2024-06-14 3:30PM EDT | 2025-03-31 | 19.80 | 20.30 | 21.70 | 0.00 | - | - | 1 | 20.06% |
| RUT250620C02500000 | 2024-06-25 12:30PM EDT | 2025-06-20 | 34.00 | 32.10 | 36.30 | -1.00 | -2.86% | 15 | 1,210 | 20.72% |
| RUT251219C02500000 | 2024-06-17 11:28AM EDT | 2025-12-19 | 65.10 | 64.00 | 73.60 | 0.00 | - | 1 | 966 | 22.04% |
| RUT261218C02500000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 171.07 | 135.00 | 149.70 | 0.00 | - | 15 | 15 | 23.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02500000 | 2024-03-26 11:51AM EDT | 2024-09-20 | 382.38 | 479.10 | 485.80 | 0.00 | - | 1 | 5 | 28.15% |
| RUT241220P02500000 | 2024-06-24 2:29PM EDT | 2024-12-20 | 419.70 | 429.00 | 433.20 | 0.00 | - | 5 | 18 | 0.00% |
| RUTW241231P02500000 | 2024-06-05 3:02PM EDT | 2024-12-31 | 388.04 | 426.50 | 431.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2025-06-20 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2025-12-19 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
