La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 639,52 -219,45 (-1,00 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
Options d’achatpour30 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230630C00800000 | 2022-11-10 10:19AM EST | 800.00 | 1,063.99 | 993.80 | 1,016.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW230630C01300000 | 2022-11-14 1:51PM EST | 1,300.00 | 629.67 | 551.20 | 561.10 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW230630C01350000 | 2022-11-14 1:51PM EST | 1,350.00 | 585.17 | 506.10 | 515.90 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW230630C01510000 | 2023-01-20 10:56AM EST | 1,510.00 | 377.80 | 502.80 | 508.00 | 0.00 | - | 2 | 2 | 40.46% |
| RUTW230630C01520000 | 2023-01-20 11:28AM EST | 1,520.00 | 375.10 | 493.50 | 498.70 | 0.00 | - | 4 | 4 | 40.03% |
| RUTW230630C01530000 | 2023-01-20 11:28AM EST | 1,530.00 | 366.40 | 484.30 | 489.40 | 0.00 | - | 3 | 0 | 39.60% |
| RUTW230630C01580000 | 2023-01-27 10:36AM EST | 1,580.00 | 366.30 | 438.50 | 443.50 | 0.00 | - | 3 | 3 | 37.57% |
| RUTW230630C01600000 | 2023-01-26 3:55PM EST | 1,600.00 | 343.42 | 420.40 | 425.40 | 0.00 | - | - | 1 | 36.80% |
| RUTW230630C01640000 | 2023-01-26 3:55PM EST | 1,640.00 | 309.17 | 384.60 | 389.50 | 0.00 | - | - | 1 | 35.27% |
| RUTW230630C01700000 | 2023-01-17 10:20AM EST | 1,700.00 | 259.80 | 332.20 | 337.00 | 0.00 | - | 20 | 11 | 33.10% |
| RUTW230630C01780000 | 2022-12-16 10:02AM EST | 1,780.00 | 139.01 | 195.30 | 198.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW230630C01790000 | 2022-12-16 10:02AM EST | 1,790.00 | 133.56 | 188.30 | 191.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW230630C01800000 | 2022-09-23 11:50AM EST | 1,800.00 | 113.84 | 150.10 | 166.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW230630C01820000 | 2022-09-09 12:20PM EST | 1,820.00 | 226.23 | 125.20 | 127.50 | 0.00 | - | 60 | 60 | 0.00% |
| RUTW230630C01830000 | 2022-12-08 10:37AM EST | 1,830.00 | 163.66 | 114.00 | 116.40 | 0.00 | - | 1 | 23 | 0.00% |
| RUTW230630C01840000 | 2022-12-08 10:37AM EST | 1,840.00 | 158.08 | 108.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW230630C01850000 | 2023-01-17 10:20AM EST | 1,850.00 | 153.65 | 210.40 | 213.30 | 0.00 | - | 40 | 24 | 27.81% |
| RUTW230630C01860000 | 2022-08-03 12:16PM EST | 1,860.00 | 225.00 | 130.00 | 173.90 | 0.00 | - | 50 | 50 | 20.28% |
| RUTW230630C01870000 | 2023-01-10 3:02PM EST | 1,870.00 | 104.76 | 195.40 | 198.30 | 0.00 | - | - | 8 | 27.20% |
| RUTW230630C01880000 | 2023-01-10 3:29PM EST | 1,880.00 | 99.30 | 188.00 | 190.90 | 0.00 | - | 98 | 91 | 26.89% |
| RUTW230630C01890000 | 2023-01-26 3:32PM EST | 1,890.00 | 119.00 | 180.80 | 183.60 | 0.00 | - | 2 | 85 | 26.59% |
| RUTW230630C01900000 | 2022-12-21 10:33AM EST | 1,900.00 | 84.07 | 103.40 | 105.20 | 0.00 | - | 1 | 147 | 10.47% |
| RUTW230630C01910000 | 2023-01-19 1:44PM EST | 1,910.00 | 89.71 | 166.60 | 169.30 | 0.00 | - | 2 | 90 | 25.98% |
| RUTW230630C01920000 | 2022-10-04 8:36AM EST | 1,920.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW230630C01930000 | 2023-02-01 3:49PM EST | 1,930.00 | 139.81 | 152.80 | 155.40 | 0.00 | - | 4 | 10 | 25.38% |
| RUTW230630C01940000 | 2023-01-17 1:11PM EST | 1,940.00 | 97.10 | 146.10 | 148.70 | 0.00 | - | 90 | 152 | 25.10% |
| RUTW230630C01950000 | 2023-01-25 11:18AM EST | 1,950.00 | 76.49 | 139.50 | 142.00 | 0.00 | - | 1 | 0 | 24.79% |
| RUTW230630C01960000 | 2022-10-18 8:32AM EST | 1,960.00 | 107.00 | 102.00 | 117.70 | 0.00 | - | - | 1 | 20.92% |
| RUTW230630C01970000 | 2022-11-04 1:32PM EST | 1,970.00 | 91.80 | 103.60 | 121.30 | 0.00 | - | 7 | 7 | 22.65% |
| RUTW230630C01980000 | 2023-01-25 11:18AM EST | 1,980.00 | 62.99 | 120.60 | 122.90 | 0.00 | - | 1 | 9 | 23.94% |
| RUTW230630C01990000 | 2023-01-11 2:50PM EST | 1,990.00 | 61.11 | 114.50 | 116.80 | 0.00 | - | 1 | 0 | 23.66% |
| RUTW230630C02000000 | 2023-01-23 2:44PM EST | 2,000.00 | 64.20 | 108.70 | 110.80 | 0.00 | - | 8 | 309 | 23.38% |
| RUTW230630C02010000 | 2023-01-11 2:49PM EST | 2,010.00 | 53.50 | 103.00 | 105.00 | 0.00 | - | 5 | 103 | 23.11% |
| RUTW230630C02020000 | 2022-12-21 10:06AM EST | 2,020.00 | 42.02 | 49.40 | 51.00 | 0.00 | - | 1 | 2 | 13.18% |
| RUTW230630C02030000 | 2023-01-24 3:05PM EST | 2,030.00 | 51.80 | 92.00 | 93.90 | 0.00 | - | 8 | 0 | 22.59% |
| RUTW230630C02050000 | 2023-02-02 2:45PM EST | 2,050.00 | 83.25 | 81.70 | 83.50 | 0.00 | - | 2 | 202 | 22.10% |
| RUTW230630C02100000 | 2023-01-10 12:44PM EST | 2,100.00 | 25.20 | 58.80 | 60.10 | 0.00 | - | 13 | 200 | 20.86% |
| RUTW230630C02150000 | 2023-02-03 11:10AM EST | 2,150.00 | 46.70 | 40.40 | 42.10 | +2.26 | +5.09% | 18 | 47 | 19.95% |
| RUTW230630C02200000 | 2023-02-02 3:38PM EST | 2,200.00 | 25.80 | 26.50 | 28.00 | -2.10 | -7.53% | 4 | 0 | 19.09% |
| RUTW230630C02250000 | 2022-10-17 2:22PM EST | 2,250.00 | 23.60 | 26.70 | 28.70 | 0.00 | - | 6 | 120 | 21.68% |
| RUTW230630C02300000 | 2022-10-14 2:51PM EST | 2,300.00 | 14.50 | 32.40 | 39.80 | 0.00 | - | 10 | 44 | 27.05% |
| RUTW230630C02350000 | 2022-10-14 3:02PM EST | 2,350.00 | 11.10 | 25.00 | 32.00 | 0.00 | - | 19 | 23 | 27.07% |
| RUTW230630C02600000 | 2023-02-02 3:55PM EST | 2,600.00 | 0.70 | 0.20 | 1.25 | 0.00 | - | 16 | 0 | 19.09% |
Options de ventepour30 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230630P00800000 | 2022-12-09 2:14PM EST | 800.00 | 2.42 | 1.00 | 2.10 | 0.00 | - | - | 5 | 61.12% |
| RUTW230630P00850000 | 2022-07-27 10:21AM EST | 850.00 | 9.00 | 2.00 | 10.80 | 0.00 | - | - | 1 | 70.57% |
| RUTW230630P00900000 | 2022-07-11 9:41AM EST | 900.00 | 16.10 | 2.90 | 12.50 | 0.00 | - | 1 | 1 | 68.44% |
| RUTW230630P00950000 | 2022-12-09 2:14PM EST | 950.00 | 4.29 | 2.15 | 3.30 | 0.00 | - | - | 5 | 54.34% |
| RUTW230630P01100000 | 2023-02-02 3:06PM EST | 1,100.00 | 2.42 | 1.90 | 2.90 | 0.00 | - | 3 | 5 | 44.87% |
| RUTW230630P01150000 | 2023-02-02 3:06PM EST | 1,150.00 | 2.91 | 2.40 | 3.40 | 0.00 | - | 9 | 12 | 42.88% |
| RUTW230630P01200000 | 2023-02-02 3:08PM EST | 1,200.00 | 3.50 | 3.00 | 4.10 | 0.00 | - | 3 | 9 | 41.13% |
| RUTW230630P01250000 | 2022-12-05 3:30PM EST | 1,250.00 | 13.66 | 10.10 | 11.60 | 0.00 | - | 2 | 6 | 46.54% |
| RUTW230630P01300000 | 2023-02-02 3:08PM EST | 1,300.00 | 5.13 | 4.70 | 5.70 | 0.00 | - | 3 | 18 | 37.49% |
| RUTW230630P01350000 | 2022-10-04 1:43PM EST | 1,350.00 | 46.80 | 31.50 | 35.50 | 0.00 | - | - | 1 | 52.73% |
| RUTW230630P01390000 | 2022-10-27 9:11AM EST | 1,390.00 | 40.40 | 23.20 | 24.90 | 0.00 | - | - | 0 | 45.52% |
| RUTW230630P01400000 | 2023-02-02 1:30PM EST | 1,400.00 | 7.14 | 7.20 | 8.20 | 0.00 | - | 20 | 105 | 34.22% |
| RUTW230630P01430000 | 2023-01-05 2:22PM EST | 1,430.00 | 26.85 | 8.20 | 9.20 | 0.00 | - | 6 | 0 | 33.30% |
| RUTW230630P01440000 | 2022-12-30 3:06PM EST | 1,440.00 | 30.32 | 10.40 | 11.20 | 0.00 | - | 6 | 6 | 34.20% |
| RUTW230630P01450000 | 2023-01-12 9:40AM EST | 1,450.00 | 18.00 | 8.90 | 10.00 | 0.00 | - | 1 | 9 | 32.75% |
| RUTW230630P01460000 | 2022-11-10 1:13PM EST | 1,460.00 | 37.01 | 31.50 | 41.50 | 0.00 | - | 2 | 0 | 47.75% |
| RUTW230630P01470000 | 2023-01-04 3:19PM EST | 1,470.00 | 29.70 | 9.80 | 10.80 | 0.00 | - | - | 6 | 32.15% |
| RUTW230630P01500000 | 2023-02-02 1:30PM EST | 1,500.00 | 10.79 | 11.20 | 12.20 | 0.00 | - | 20 | 101 | 31.30% |
| RUTW230630P01520000 | 2023-01-10 2:11PM EST | 1,520.00 | 29.00 | 12.20 | 13.20 | 0.00 | - | - | 6 | 30.72% |
| RUTW230630P01530000 | 2022-10-05 12:03PM EST | 1,530.00 | 82.89 | 60.20 | 65.80 | 0.00 | - | 1 | 1 | 50.73% |
| RUTW230630P01540000 | 2023-01-25 3:14PM EST | 1,540.00 | 18.90 | 13.30 | 14.40 | 0.00 | - | 20 | 27 | 30.21% |
| RUTW230630P01550000 | 2023-02-02 9:36AM EST | 1,550.00 | 13.72 | 13.90 | 15.00 | 0.00 | - | 1 | 32 | 29.93% |
| RUTW230630P01560000 | 2023-01-31 3:09PM EST | 1,560.00 | 18.37 | 14.60 | 15.60 | 0.00 | - | 5 | 7 | 29.64% |
| RUTW230630P01570000 | 2023-01-17 2:58PM EST | 1,570.00 | 25.42 | 15.20 | 16.30 | 0.00 | - | 3 | 3 | 29.39% |
| RUTW230630P01590000 | 2022-10-28 1:03PM EST | 1,590.00 | 70.46 | 49.10 | 53.60 | 0.00 | - | 9 | 0 | 42.08% |
| RUTW230630P01600000 | 2023-02-02 9:36AM EST | 1,600.00 | 17.07 | 17.40 | 18.50 | 0.00 | - | 1 | 30 | 28.61% |
| RUTW230630P01630000 | 2023-01-25 3:14PM EST | 1,630.00 | 29.16 | 19.90 | 21.10 | 0.00 | - | 10 | 20 | 27.87% |
| RUTW230630P01640000 | 2023-01-10 2:11PM EST | 1,640.00 | 50.52 | 20.80 | 22.00 | 0.00 | - | 3 | 10 | 27.61% |
| RUTW230630P01650000 | 2022-09-28 2:33PM EST | 1,650.00 | 128.08 | 77.20 | 87.20 | 0.00 | - | 7 | 92 | 46.92% |
| RUTW230630P01660000 | 2023-01-11 3:13PM EST | 1,660.00 | 50.16 | 22.70 | 23.90 | 0.00 | - | - | 3 | 27.08% |
| RUTW230630P01670000 | 2022-09-27 1:01PM EST | 1,670.00 | 161.69 | 94.40 | 99.50 | 0.00 | - | 1 | 1 | 48.42% |
| RUTW230630P01680000 | 2022-10-31 2:49PM EST | 1,680.00 | 88.63 | 58.50 | 68.50 | 0.00 | - | 1 | 1 | 39.40% |
| RUTW230630P01690000 | 2022-10-28 1:56PM EST | 1,690.00 | 95.00 | 67.60 | 78.60 | 0.00 | - | 10 | 10 | 41.29% |
| RUTW230630P01700000 | 2022-10-28 1:56PM EST | 1,700.00 | 97.90 | 70.20 | 81.20 | 0.00 | - | 10 | 122 | 41.14% |
| RUTW230630P01720000 | 2022-08-10 10:48AM EST | 1,720.00 | 91.95 | 100.60 | 107.40 | 0.00 | - | - | 30 | 45.98% |
| RUTW230630P01730000 | 2023-01-09 1:40PM EST | 1,730.00 | 79.50 | 31.00 | 32.30 | 0.00 | - | - | 4 | 25.34% |
| RUTW230630P01750000 | 2023-01-09 10:35AM EST | 1,750.00 | 84.40 | 33.80 | 35.20 | 0.00 | - | 6 | 169 | 24.85% |
| RUTW230630P01760000 | 2023-01-09 3:48PM EST | 1,760.00 | 94.31 | 35.20 | 36.70 | 0.00 | - | 1 | 1 | 24.59% |
| RUTW230630P01770000 | 2023-01-09 3:48PM EST | 1,770.00 | 98.03 | 36.90 | 38.30 | 0.00 | - | 1 | 31 | 24.34% |
| RUTW230630P01780000 | 2022-08-17 11:57AM EST | 1,780.00 | 101.44 | 154.80 | 159.60 | 0.00 | - | 40 | 40 | 52.00% |
| RUTW230630P01800000 | 2022-11-03 8:35AM EST | 1,800.00 | 159.90 | 82.90 | 102.90 | 0.00 | - | 2 | 7 | 37.84% |
| RUTW230630P01830000 | 2022-12-15 11:48AM EST | 1,830.00 | 144.54 | 79.70 | 81.60 | 0.00 | - | 1 | 30 | 30.38% |
| RUTW230630P01840000 | 2022-12-15 11:48AM EST | 1,840.00 | 149.20 | 83.20 | 84.90 | 0.00 | - | - | 1 | 30.28% |
| RUTW230630P01850000 | 2022-12-05 2:04PM EST | 1,850.00 | 130.80 | 144.90 | 146.50 | 0.00 | - | 1 | 0 | 42.84% |
| RUTW230630P01870000 | 2023-01-10 3:27PM EST | 1,870.00 | 129.40 | 56.70 | 58.40 | 0.00 | - | 103 | 156 | 21.82% |
| RUTW230630P01880000 | 2023-01-11 2:00PM EST | 1,880.00 | 124.10 | 59.00 | 60.90 | 0.00 | - | - | 91 | 21.56% |
| RUTW230630P01890000 | 2023-01-26 3:37PM EST | 1,890.00 | 89.00 | 61.70 | 63.40 | 0.00 | - | 2 | 6 | 21.28% |
| RUTW230630P01900000 | 2023-01-12 3:40PM EST | 1,900.00 | 114.90 | 64.30 | 66.10 | 0.00 | - | 90 | 110 | 21.02% |
| RUTW230630P01930000 | 2023-01-27 10:15AM EST | 1,930.00 | 96.30 | 72.90 | 74.60 | 0.00 | - | 6 | 164 | 20.18% |
| RUTW230630P01950000 | 2023-01-23 11:06AM EST | 1,950.00 | 124.30 | 79.20 | 80.80 | 0.00 | - | - | 12 | 19.60% |
| RUTW230630P01990000 | 2022-11-11 11:05AM EST | 1,990.00 | 188.48 | 212.00 | 236.00 | 0.00 | - | - | 6 | 46.63% |
| RUTW230630P02000000 | 2022-11-11 11:05AM EST | 2,000.00 | 193.57 | 218.50 | 242.30 | 0.00 | - | - | 6 | 46.76% |
| RUTW230630P02300000 | 2023-01-25 11:45AM EST | 2,300.00 | 395.00 | 290.20 | 295.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
