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
61 396,24 +291,62 (+0,48 %)
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:1840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01840000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 227.28 | 257.00 | 259.60 | 0.00 | - | 3 | 3 | 54.61% |
| RUTW240531C01840000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 236.87 | 258.10 | 260.60 | 0.00 | - | 3 | 0 | 44.07% |
| RUTW240614C01840000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 233.13 | 261.50 | 263.90 | 0.00 | - | 3 | 3 | 35.30% |
| RUTW240628C01840000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 245.64 | 267.70 | 270.20 | 0.00 | - | 3 | 3 | 33.85% |
| RUT240920C01840000 | 2024-02-14 2:38PM EDT | 2024-09-20 | 257.71 | 272.30 | 275.50 | 0.00 | - | 16 | 94 | 21.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01840000 | 2024-05-10 4:12PM EDT | 2024-05-24 | 0.48 | 0.05 | 0.20 | 0.00 | - | 15 | 619 | 37.50% |
| RUTW240531P01840000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.45 | -0.11 | -28.95% | 5 | 287 | 29.27% |
| RUTW240607P01840000 | 2024-05-17 10:15AM EDT | 2024-06-07 | 0.63 | 0.55 | 0.80 | -0.03 | -4.55% | 2 | 268 | 25.90% |
| RUTW240614P01840000 | 2024-05-17 3:34PM EDT | 2024-06-14 | 1.26 | 1.25 | 1.55 | -0.29 | -18.71% | 2 | 54 | 24.91% |
| RUT240621P01840000 | 2024-05-17 2:06PM EDT | 2024-06-21 | 1.91 | 1.80 | 2.05 | -1.08 | -36.12% | 7 | 49 | 23.40% |
| RUTW240628P01840000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 2.70 | 2.65 | 3.00 | -0.15 | -5.26% | 10 | 35 | 22.96% |
| RUT240719P01840000 | 2024-05-15 12:13PM EDT | 2024-07-19 | 5.29 | 5.20 | 5.60 | 0.00 | - | 1 | 43 | 21.45% |
| RUTW240731P01840000 | 2024-05-14 9:33AM EDT | 2024-07-31 | 9.65 | 6.80 | 7.60 | 0.00 | - | 2 | 21 | 21.17% |
| RUTW240830P01840000 | 2024-05-13 3:49PM EDT | 2024-08-30 | 16.87 | 11.30 | 12.30 | 0.00 | - | 8 | 10 | 20.40% |
| RUT240920P01840000 | 2024-05-15 4:02PM EDT | 2024-09-20 | 14.45 | 14.80 | 15.40 | 0.00 | - | 341 | 388 | 19.93% |
| RUTW240930P01840000 | 2024-05-06 10:08AM EDT | 2024-09-30 | 25.30 | 16.30 | 17.30 | 0.00 | - | 1 | 6 | 19.90% |
