La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 551,59 +683,66 (+1,09 %)
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:2020.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02020000 | 2024-05-17 10:46AM EDT | 2024-05-28 | 82.27 | 47.70 | 50.60 | 0.00 | - | 1 | 1 | 15.32% |
| RUTW240529C02020000 | 2024-05-23 3:40PM EDT | 2024-05-29 | 31.46 | 48.40 | 51.00 | 0.00 | - | 1 | 1 | 14.91% |
| RUTW240531C02020000 | 2024-05-22 3:45PM EDT | 2024-05-31 | 65.20 | 50.80 | 53.20 | 0.00 | - | 3 | 59 | 16.63% |
| RUTW240607C02020000 | 2024-05-23 3:31PM EDT | 2024-06-07 | 43.75 | 58.40 | 60.30 | 0.00 | - | 6 | 159 | 18.11% |
| RUTW240614C02020000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 66.30 | 67.10 | 68.80 | +11.97 | +22.03% | 10 | 20 | 19.95% |
| RUT240621C02020000 | 2024-05-24 11:50AM EDT | 2024-06-21 | 70.60 | 71.50 | 73.00 | +12.37 | +21.24% | 11 | 1,148 | 19.36% |
| RUTW240628C02020000 | 2024-05-24 11:50AM EDT | 2024-06-28 | 75.94 | 76.20 | 77.80 | -2.31 | -2.95% | 3 | 118 | 19.40% |
| RUT240719C02020000 | 2024-05-23 2:49PM EDT | 2024-07-19 | 74.90 | 90.00 | 91.60 | 0.00 | - | 2 | 12 | 19.94% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 97.30 | 99.10 | 0.00 | - | 7 | 7 | 20.32% |
| RUT240920C02020000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 124.05 | 124.80 | 126.50 | +29.25 | +30.85% | 12 | 20 | 21.41% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 28.12% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02020000 | 2024-05-24 3:45PM EDT | 2024-05-28 | 0.10 | 0.05 | 0.20 | -4.40 | -97.78% | 35 | 24 | 11.50% |
| RUTW240529P02020000 | 2024-05-24 3:47PM EDT | 2024-05-29 | 0.50 | 0.35 | 0.55 | -6.50 | -92.86% | 9 | 36 | 12.28% |
| RUTW240530P02020000 | 2024-05-24 3:05PM EDT | 2024-05-30 | 1.65 | 0.90 | 1.15 | -5.12 | -75.63% | 23 | 50 | 13.14% |
| RUTW240531P02020000 | 2024-05-24 4:11PM EDT | 2024-05-31 | 1.94 | 1.90 | 2.15 | -6.66 | -77.44% | 286 | 235 | 14.30% |
| RUTW240603P02020000 | 2024-05-24 3:31PM EDT | 2024-06-03 | 3.40 | 2.80 | 3.10 | -7.45 | -68.66% | 14 | 35 | 13.34% |
| RUTW240607P02020000 | 2024-05-24 4:05PM EDT | 2024-06-07 | 7.59 | 7.40 | 7.90 | -8.91 | -54.00% | 49 | 93 | 15.88% |
| RUTW240614P02020000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 15.49 | 14.80 | 15.40 | -8.81 | -36.26% | 10 | 79 | 17.75% |
| RUT240621P02020000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 17.82 | 17.20 | 17.60 | -9.02 | -33.61% | 36 | 2,603 | 16.51% |
| RUTW240628P02020000 | 2024-05-24 2:55PM EDT | 2024-06-28 | 22.04 | 20.60 | 21.30 | -7.86 | -26.29% | 2 | 355 | 16.43% |
| RUT240719P02020000 | 2024-05-24 3:00PM EDT | 2024-07-19 | 29.75 | 28.90 | 29.50 | -8.74 | -22.71% | 11 | 959 | 15.81% |
| RUTW240731P02020000 | 2024-05-24 2:32PM EDT | 2024-07-31 | 35.05 | 33.20 | 34.20 | -10.49 | -23.03% | 4 | 143 | 15.78% |
| RUT240816P02020000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 48.32 | 38.50 | 39.30 | 0.00 | - | 10 | 29 | 15.58% |
| RUTW240830P02020000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 40.92 | 42.50 | 44.00 | 0.00 | - | 1 | 5 | 15.59% |
| RUT240920P02020000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 48.70 | 49.10 | 49.90 | +2.07 | +4.44% | 4 | 125 | 15.47% |
| RUTW240930P02020000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 68.00 | 51.80 | 53.00 | 0.00 | - | 3 | 4 | 15.53% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 75.80 | 78.10 | 0.00 | - | 1 | 1 | 15.93% |
