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
61 470,27 +93,11 (+0,15 %)
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:1970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C01970000 | 2024-05-15 2:26PM EDT | 2024-05-20 | 136.38 | 124.70 | 126.90 | 0.00 | - | 2 | 6 | 39.12% |
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 127.40 | 129.90 | 0.00 | - | 1 | 1 | 33.90% |
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 129.20 | 131.70 | 0.00 | - | 10 | 55 | 26.45% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 102.84 | 132.40 | 134.80 | 0.00 | - | 1 | 14 | 24.58% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 136.90 | 139.20 | 0.00 | - | 1 | 1 | 24.45% |
| RUT240621C01970000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 144.30 | 140.40 | 142.70 | 0.00 | - | 4 | 2,123 | 23.91% |
| RUTW240628C01970000 | 2024-05-08 12:26PM EDT | 2024-06-28 | 115.00 | 143.90 | 146.20 | 0.00 | - | 2 | 22 | 23.58% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 23.70% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 22.14% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 189.60 | 192.20 | 0.00 | - | 2 | 1 | 24.04% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 26.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01970000 | 2024-05-14 1:14PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.15 | -1.13 | -95.76% | 15 | 67 | 28.61% |
| RUTW240521P01970000 | 2024-05-14 3:27PM EDT | 2024-05-21 | 0.07 | 0.05 | 0.20 | -1.09 | -93.97% | 1 | 2 | 25.68% |
| RUTW240522P01970000 | 2024-05-15 10:03AM EDT | 2024-05-22 | 0.47 | 0.10 | 0.25 | 0.00 | - | 16 | 56 | 23.66% |
| RUTW240523P01970000 | 2024-05-10 9:44AM EDT | 2024-05-23 | 0.15 | 0.15 | 0.35 | -2.84 | -94.98% | 2 | 3 | 22.63% |
| RUTW240524P01970000 | 2024-05-17 2:38PM EDT | 2024-05-24 | 0.15 | 0.20 | 0.40 | -0.41 | -73.21% | 25 | 190 | 21.38% |
| RUTW240528P01970000 | 2024-05-16 3:27PM EDT | 2024-05-28 | 0.57 | 0.45 | 0.65 | -2.78 | -82.99% | 2 | 17 | 18.39% |
| RUTW240531P01970000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.96 | 0.95 | 1.20 | -0.31 | -24.41% | 29 | 93 | 18.16% |
| RUTW240603P01970000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 1.95 | 1.20 | 1.40 | 0.00 | - | 2 | 2 | 16.98% |
| RUTW240607P01970000 | 2024-05-17 12:45PM EDT | 2024-06-07 | 2.86 | 2.60 | 2.95 | -0.62 | -17.82% | 97 | 33 | 17.94% |
| RUTW240614P01970000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 6.25 | 6.00 | 6.50 | -0.47 | -6.99% | 25 | 88 | 19.18% |
| RUT240621P01970000 | 2024-05-17 11:51AM EDT | 2024-06-21 | 7.64 | 7.70 | 8.00 | -0.22 | -2.80% | 68 | 2,895 | 18.28% |
| RUTW240628P01970000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 10.30 | 10.20 | 10.70 | +0.01 | +0.10% | 12 | 253 | 18.38% |
| RUT240719P01970000 | 2024-05-17 10:11AM EDT | 2024-07-19 | 16.80 | 16.30 | 16.80 | +0.73 | +4.54% | 1 | 286 | 17.75% |
| RUTW240731P01970000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 19.95 | 19.50 | 20.60 | 0.00 | - | 1 | 10 | 17.70% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 27.50 | 28.80 | 0.00 | - | 1 | 143 | 17.40% |
| RUT240920P01970000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 33.55 | 33.10 | 33.90 | 0.00 | - | 8 | 37 | 17.20% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 19.57% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 57.80 | 60.50 | 0.00 | - | 6 | 6 | 17.55% |
