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
63 651,32 +188,95 (+0,30 %)
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:2095.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02095000 | 2024-05-24 4:07PM EDT | 2024-05-28 | 0.35 | 0.25 | 0.50 | -0.30 | -46.15% | 241 | 6 | 7.76% |
| RUTW240529C02095000 | 2024-05-24 3:19PM EDT | 2024-05-29 | 1.10 | 1.15 | 1.40 | -7.90 | -87.78% | 19 | 5 | 9.10% |
| RUTW240603C02095000 | 2024-05-24 11:04AM EDT | 2024-06-03 | 5.07 | 5.60 | 6.10 | -0.11 | -2.12% | 83 | 21 | 11.35% |
| RUTW240607C02095000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 35.01 | 12.70 | 13.30 | 0.00 | - | 20 | 6 | 14.66% |
| RUTW240614C02095000 | 2024-05-23 2:15PM EDT | 2024-06-14 | 17.47 | 22.40 | 23.10 | 0.00 | - | 2 | 2 | 17.21% |
| RUT240621C02095000 | 2024-05-24 10:34AM EDT | 2024-06-21 | 25.81 | 26.20 | 26.70 | +6.39 | +32.90% | 1 | 986 | 16.53% |
| RUT240719C02095000 | 2024-05-24 10:02AM EDT | 2024-07-19 | 42.28 | 44.70 | 45.50 | +6.09 | +16.83% | 19 | 105 | 17.60% |
| RUT240816C02095000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 60.40 | 61.40 | 62.40 | -10.54 | -14.86% | 5 | 2 | 18.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02095000 | 2024-05-24 9:36AM EDT | 2024-05-29 | 36.91 | 25.80 | 28.40 | +2.06 | +5.91% | 2 | 4 | 11.92% |
| RUTW240530P02095000 | 2024-05-23 9:40AM EDT | 2024-05-30 | 24.21 | 26.60 | 29.40 | 0.00 | - | 2 | 19 | 12.20% |
| RUTW240607P02095000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 26.84 | 35.60 | 36.90 | 0.00 | - | 31 | 75 | 13.49% |
| RUTW240614P02095000 | 2024-05-23 11:57AM EDT | 2024-06-14 | 44.93 | 44.10 | 45.30 | 0.00 | - | 1 | 5 | 15.56% |
| RUT240621P02095000 | 2024-05-23 2:39PM EDT | 2024-06-21 | 65.28 | 45.90 | 46.80 | 0.00 | - | 13 | 925 | 14.16% |
| RUT240719P02095000 | 2024-05-24 3:34PM EDT | 2024-07-19 | 59.25 | 57.40 | 58.30 | -15.46 | -20.69% | 13 | 168 | 13.68% |
| RUT240816P02095000 | 2024-05-22 2:36PM EDT | 2024-08-16 | 67.10 | 67.20 | 68.10 | 0.00 | - | 1 | 1 | 13.69% |
