La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 530,00 +138,57 (+0,23 %)
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:1650.00
Options d’achatpour20 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01650000 | 2024-03-15 9:34AM EDT | 2024-06-21 | 414.00 | 371.30 | 377.70 | 0.00 | - | 2 | 242 | 0.00% |
| RUTW240628C01650000 | 2023-10-02 10:17AM EDT | 2024-06-28 | 231.55 | 139.20 | 145.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01650000 | 2023-12-20 3:03PM EDT | 2024-09-20 | 455.70 | 359.80 | 363.30 | 0.00 | - | 2 | 7 | 0.00% |
| RUT241220C01650000 | 2024-02-27 12:36PM EDT | 2024-12-20 | 481.65 | 533.70 | 544.30 | 0.00 | - | 1 | 131 | 46.21% |
| RUT251219C01650000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 579.58 | 573.20 | 584.60 | +48.98 | +9.23% | 410 | 417 | 33.53% |
Options de ventepour20 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01650000 | 2024-05-10 11:42AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 57.03% |
| RUTW240531P01650000 | 2024-05-15 11:03AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 45.85% |
| RUTW240607P01650000 | 2024-05-16 12:48PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 39.80% |
| RUTW240614P01650000 | 2024-05-13 12:50PM EDT | 2024-06-14 | 0.65 | 0.30 | 0.55 | 0.00 | - | 2 | 4 | 36.37% |
| RUT240621P01650000 | 2024-05-16 3:17PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.70 | +0.08 | +15.38% | 1 | 4,354 | 33.53% |
| RUTW240628P01650000 | 2024-05-01 12:24PM EDT | 2024-06-28 | 4.26 | 0.75 | 1.05 | 0.00 | - | 20 | 74 | 32.32% |
| RUT240719P01650000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 1.77 | 1.60 | 1.80 | 0.00 | - | 3 | 689 | 28.57% |
| RUTW240731P01650000 | 2024-05-16 12:20PM EDT | 2024-07-31 | 2.35 | 2.05 | 2.65 | 0.00 | - | 3 | 11 | 27.89% |
| RUTW240830P01650000 | 2024-05-03 9:47AM EDT | 2024-08-30 | 8.00 | 3.90 | 4.60 | 0.00 | - | 5 | 5 | 26.04% |
| RUT240920P01650000 | 2024-05-17 11:21AM EDT | 2024-09-20 | 5.70 | 5.30 | 5.90 | -6.33 | -52.62% | 3 | 2,561 | 24.98% |
| RUTW240930P01650000 | 2024-04-19 9:39AM EDT | 2024-09-30 | 23.71 | 6.00 | 6.80 | 0.00 | - | 1 | 0 | 24.76% |
| RUT241220P01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 14.06 | 13.80 | 14.70 | -1.24 | -8.10% | 60 | 4,133 | 23.52% |
| RUTW241231P01650000 | 2024-05-13 12:26PM EDT | 2024-12-31 | 17.30 | 14.00 | 15.90 | 0.00 | - | 1 | 20 | 23.43% |
| RUT250321P01650000 | 2024-04-09 10:40AM EDT | 2025-03-21 | 33.27 | 23.20 | 25.40 | 0.00 | - | - | 300 | 23.06% |
| RUT250620P01650000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 33.83 | 28.40 | 31.40 | 0.00 | - | 1 | 224 | 21.67% |
| RUT251219P01650000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 45.52 | 43.70 | 48.00 | -3.98 | -8.04% | 410 | 1,596 | 20.85% |
