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:2120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02120000 | 2024-05-24 4:01PM EDT | 2024-05-28 | 0.03 | 0.00 | 0.15 | -0.24 | -88.89% | 27 | 21 | 10.88% |
| RUTW240529C02120000 | 2024-05-24 2:47PM EDT | 2024-05-29 | 0.27 | 0.10 | 0.25 | -0.58 | -68.24% | 12 | 28 | 10.52% |
| RUTW240530C02120000 | 2024-05-24 12:10PM EDT | 2024-05-30 | 0.78 | 0.35 | 0.55 | -1.44 | -64.86% | 2 | 11 | 11.06% |
| RUTW240531C02120000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 0.70 | 0.95 | 1.15 | -0.47 | -40.17% | 193 | 232 | 11.99% |
| RUTW240603C02120000 | 2024-05-24 3:56PM EDT | 2024-06-03 | 1.71 | 1.60 | 1.85 | -0.10 | -5.52% | 4 | 8 | 11.31% |
| RUTW240607C02120000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 6.14 | 5.90 | 6.30 | +1.79 | +41.15% | 10 | 34 | 14.25% |
| RUTW240614C02120000 | 2024-05-23 2:44PM EDT | 2024-06-14 | 9.91 | 13.60 | 14.30 | 0.00 | - | 11 | 26 | 16.78% |
| RUT240621C02120000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 16.38 | 16.80 | 17.30 | +3.97 | +31.99% | 10 | 908 | 16.06% |
| RUTW240628C02120000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 20.68 | 21.10 | 21.80 | +3.59 | +21.01% | 5 | 37 | 16.34% |
| RUT240719C02120000 | 2024-05-24 1:43PM EDT | 2024-07-19 | 33.15 | 33.70 | 34.40 | -18.53 | -35.86% | 2 | 186 | 17.11% |
| RUTW240731C02120000 | 2024-05-23 3:22PM EDT | 2024-07-31 | 33.79 | 40.80 | 42.00 | 0.00 | - | 1 | 83 | 17.76% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 15.30% |
| RUT240920C02120000 | 2024-05-22 2:37PM EDT | 2024-09-20 | 74.91 | 67.60 | 68.60 | 0.00 | - | 10 | 110 | 19.20% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 71.60 | 73.00 | 0.00 | - | 1 | 7 | 19.34% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 30.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02120000 | 2024-05-24 11:39AM EDT | 2024-05-28 | 51.82 | 49.80 | 52.70 | -25.78 | -33.22% | 10 | 17 | 19.17% |
| RUTW240529P02120000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 25.91 | 49.60 | 52.30 | 0.00 | - | 1 | 11 | 16.27% |
| RUTW240531P02120000 | 2024-05-24 10:20AM EDT | 2024-05-31 | 56.11 | 49.70 | 52.10 | -18.20 | -24.49% | 8 | 189 | 13.36% |
| RUTW240603P02120000 | 2024-05-24 11:39AM EDT | 2024-06-03 | 52.67 | 50.20 | 52.70 | +18.97 | +56.29% | 10 | 5 | 12.13% |
| RUTW240607P02120000 | 2024-05-23 1:44PM EDT | 2024-06-07 | 70.36 | 53.40 | 55.40 | 0.00 | - | 2 | 78 | 13.13% |
| RUTW240614P02120000 | 2024-05-23 12:53PM EDT | 2024-06-14 | 64.90 | 60.10 | 61.70 | 0.00 | - | 3 | 114 | 15.01% |
| RUT240621P02120000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 66.09 | 61.10 | 62.50 | -15.40 | -18.90% | 8 | 368 | 13.43% |
| RUTW240628P02120000 | 2024-05-24 9:48AM EDT | 2024-06-28 | 72.59 | 64.20 | 65.50 | -10.90 | -13.06% | 4 | 26 | 13.41% |
| RUT240719P02120000 | 2024-05-23 4:14PM EDT | 2024-07-19 | 74.25 | 70.90 | 72.30 | -11.80 | -13.71% | 2 | 171 | 12.98% |
| RUTW240731P02120000 | 2024-05-20 2:56PM EDT | 2024-07-31 | 61.90 | 75.00 | 76.70 | 0.00 | - | 2 | 7 | 13.13% |
| RUT240920P02120000 | 2024-05-22 2:37PM EDT | 2024-09-20 | 88.94 | 89.50 | 90.60 | 0.00 | - | 10 | 151 | 13.05% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 92.40 | 93.80 | 0.00 | - | 3 | 4 | 13.21% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 126.50 | 130.10 | 0.00 | - | 2 | 3 | 13.59% |
