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
63 596,79 +1 803,89 (+2,92 %)
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:2025.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02025000 | 2024-05-17 2:54PM EDT | 2024-05-28 | 71.65 | 42.70 | 45.60 | 0.00 | - | 5 | 5 | 14.10% |
| RUTW240603C02025000 | 2024-05-15 9:44AM EDT | 2024-06-03 | 46.79 | 47.40 | 49.80 | -42.21 | -47.43% | 5 | 5 | 14.80% |
| RUTW240607C02025000 | 2024-05-22 11:47AM EDT | 2024-06-07 | 77.90 | 54.40 | 56.20 | 0.00 | - | 2 | 9 | 17.79% |
| RUT240621C02025000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 54.75 | 67.80 | 69.20 | 0.00 | - | 5 | 325 | 19.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02025000 | 2024-05-24 3:44PM EDT | 2024-05-28 | 0.15 | 0.05 | 0.25 | -2.58 | -94.51% | 63 | 32 | 10.90% |
| RUTW240529P02025000 | 2024-05-24 2:24PM EDT | 2024-05-29 | 1.03 | 0.50 | 0.75 | -8.03 | -88.63% | 3 | 79 | 12.02% |
| RUTW240530P02025000 | 2024-05-24 3:29PM EDT | 2024-05-30 | 1.66 | 1.20 | 1.45 | -2.29 | -57.97% | 21 | 30 | 12.83% |
| RUTW240603P02025000 | 2024-05-24 3:31PM EDT | 2024-06-03 | 4.04 | 3.30 | 3.70 | -7.36 | -64.56% | 91 | 51 | 13.16% |
| RUTW240607P02025000 | 2024-05-24 1:17PM EDT | 2024-06-07 | 9.00 | 8.40 | 8.80 | -10.97 | -54.93% | 1 | 23 | 15.66% |
| RUTW240614P02025000 | 2024-05-23 2:33PM EDT | 2024-06-14 | 29.46 | 16.00 | 16.70 | 0.00 | - | 10 | 7 | 17.63% |
| RUT240621P02025000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 19.70 | 18.50 | 18.90 | -10.53 | -34.83% | 10 | 606 | 16.37% |
| RUT240719P02025000 | 2024-05-24 2:09PM EDT | 2024-07-19 | 30.73 | 30.30 | 30.90 | -10.74 | -25.90% | 7 | 294 | 15.67% |
| RUT240816P02025000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 37.50 | 40.00 | 40.80 | 0.00 | - | 38 | 38 | 15.46% |
