La bourse ferme dans 8 h 20 min
CAC 40
7 082,01 0,00 (0,00 %) Euro Stoxx 50
4 158,63 -19,38 (-0,46 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0828 -0,0028 (-0,26 %) Gold future
1 930,30 -8,90 (-0,46 %) BTC-EUR
21 212,20 -791,28 (-3,60 %)
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’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C00400000 | 2023-01-24 10:16AM EST | 400.00 | 1,481.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215C00500000 | 2022-12-13 1:46PM EST | 500.00 | 1,334.00 | 1,358.50 | 1,382.50 | 0.00 | - | - | 7 | 0.00% |
| RUT231215C00800000 | 2022-12-30 1:05PM EST | 800.00 | 972.48 | 1,074.00 | 1,170.00 | 0.00 | - | 1 | 0 | 70.93% |
| RUT231215C01000000 | 2023-01-30 3:30PM EST | 1,000.00 | 913.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215C01050000 | 2021-11-10 6:48AM EST | 1,050.00 | 1,235.50 | 1,151.50 | 1,175.50 | 0.00 | - | - | 5 | 132.66% |
| RUT231215C01100000 | 2022-06-21 8:53AM EST | 1,100.00 | 652.76 | 768.00 | 792.00 | 0.00 | - | 11 | 14 | 32.11% |
| RUT231215C01150000 | 2022-06-21 8:53AM EST | 1,150.00 | 611.51 | 723.50 | 747.50 | 0.00 | - | 11 | 14 | 33.84% |
| RUT231215C01200000 | 2022-12-28 2:16PM EST | 1,200.00 | 587.40 | 719.40 | 797.00 | 0.00 | - | 1 | 1 | 53.16% |
| RUT231215C01250000 | 2022-07-21 1:16PM EST | 1,250.00 | 647.80 | 759.00 | 783.00 | 0.00 | - | 6 | 6 | 65.02% |
| RUT231215C01300000 | 2023-01-23 2:30PM EST | 1,300.00 | 641.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT231215C01350000 | 2023-01-23 2:30PM EST | 1,350.00 | 596.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215C01450000 | 2021-11-10 6:48AM EST | 1,450.00 | 727.50 | 805.50 | 829.50 | 0.00 | - | - | 1 | 95.82% |
| RUT231215C01500000 | 2023-01-20 2:23PM EST | 1,500.00 | 441.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215C01550000 | 2022-12-29 11:00AM EST | 1,550.00 | 338.10 | 379.50 | 475.50 | 0.00 | - | 100 | 101 | 43.46% |
| RUT231215C01600000 | 2022-12-12 1:19PM EST | 1,600.00 | 355.00 | 357.00 | 361.90 | 0.00 | - | 500 | 510 | 28.59% |
| RUT231215C01650000 | 2022-12-22 12:34PM EST | 1,650.00 | 258.43 | 330.70 | 336.00 | 0.00 | - | 180 | 285 | 29.85% |
| RUT231215C01700000 | 2023-01-27 12:57PM EST | 1,700.00 | 323.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215C01750000 | 2023-01-27 1:06PM EST | 1,750.00 | 286.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215C01800000 | 2023-01-26 11:43AM EST | 1,800.00 | 235.82 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| RUT231215C01850000 | 2023-01-25 11:10AM EST | 1,850.00 | 194.45 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| RUT231215C01900000 | 2023-01-19 1:49PM EST | 1,900.00 | 160.45 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.20% |
| RUT231215C01950000 | 2023-01-27 1:46PM EST | 1,950.00 | 158.92 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.78% |
| RUT231215C02000000 | 2023-01-26 2:12PM EST | 2,000.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| RUT231215C02050000 | 2023-01-26 3:47PM EST | 2,050.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUT231215C02100000 | 2023-01-27 2:16PM EST | 2,100.00 | 86.57 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 1.56% |
| RUT231215C02150000 | 2023-01-18 3:02PM EST | 2,150.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| RUT231215C02200000 | 2023-01-24 1:27PM EST | 2,200.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| RUT231215C02250000 | 2023-01-27 2:01PM EST | 2,250.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215C02300000 | 2023-01-27 2:01PM EST | 2,300.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215C02350000 | 2023-01-27 11:27AM EST | 2,350.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| RUT231215C02400000 | 2023-01-26 12:47PM EST | 2,400.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| RUT231215C02450000 | 2023-01-30 10:37AM EST | 2,450.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT231215C02500000 | 2023-01-30 10:37AM EST | 2,500.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT231215C02550000 | 2023-01-30 10:47AM EST | 2,550.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215C02600000 | 2023-01-30 10:47AM EST | 2,600.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT231215C02650000 | 2022-10-12 10:31AM EST | 2,650.00 | 8.90 | 20.90 | 26.40 | 0.00 | - | 20 | 10 | 27.97% |
| RUT231215C02700000 | 2023-01-30 10:44AM EST | 2,700.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215C02750000 | 2022-12-23 1:49PM EST | 2,750.00 | 3.30 | 1.20 | 2.85 | 0.00 | - | 5 | 10 | 19.44% |
| RUT231215C02800000 | 2022-12-23 1:48PM EST | 2,800.00 | 2.00 | 0.85 | 2.45 | 0.00 | - | 5 | 36 | 19.76% |
| RUT231215C02850000 | 2022-03-03 3:03PM EST | 2,850.00 | 33.60 | 35.00 | 45.00 | 0.00 | - | 1 | 11 | 36.97% |
| RUT231215C02900000 | 2022-12-15 10:54AM EST | 2,900.00 | 2.24 | 0.50 | 2.35 | 0.00 | - | 1 | 16 | 21.08% |
| RUT231215C02950000 | 2022-12-16 11:47AM EST | 2,950.00 | 1.78 | 0.25 | 2.00 | 0.00 | - | 1 | 3 | 21.30% |
| RUT231215C03000000 | 2022-10-14 11:03AM EST | 3,000.00 | 2.63 | 3.90 | 11.00 | 0.00 | - | 2 | 32 | 28.82% |
| RUT231215C03050000 | 2022-01-05 9:48AM EST | 3,050.00 | 52.90 | 11.70 | 18.70 | 0.00 | - | 4 | 8 | 32.96% |
| RUT231215C03100000 | 2022-03-11 2:54PM EST | 3,100.00 | 16.08 | 8.00 | 18.00 | 0.00 | - | 1 | 2 | 33.51% |
| RUT231215C03150000 | 2023-01-05 12:07PM EST | 3,150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT231215C03200000 | 2022-10-18 12:35PM EST | 3,200.00 | 2.50 | 0.10 | 3.50 | 0.00 | - | 1 | 54 | 26.44% |
| RUT231215C03300000 | 2022-10-14 11:03AM EST | 3,300.00 | 1.44 | 0.25 | 9.80 | 0.00 | - | 6 | 6 | 32.59% |
| RUT231215C03350000 | 2022-12-22 9:30AM EST | 3,350.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 23.45% |
| RUT231215C03400000 | 2023-01-30 11:23AM EST | 3,400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P00400000 | 2023-01-26 9:58AM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT231215P00500000 | 2022-10-06 8:30AM EST | 500.00 | 4.40 | 1.30 | 3.60 | 0.00 | - | 1 | 7 | 63.50% |
| RUT231215P00600000 | 2022-05-23 12:25PM EST | 600.00 | 9.13 | 2.00 | 9.90 | 0.00 | - | 2 | 0 | 62.98% |
| RUT231215P00700000 | 2022-12-09 10:44AM EST | 700.00 | 4.30 | 1.60 | 3.70 | 0.00 | - | 2 | 4 | 51.06% |
| RUT231215P00800000 | 2022-07-20 10:47AM EST | 800.00 | 14.50 | 9.90 | 15.50 | 0.00 | - | 1 | 2 | 55.46% |
| RUT231215P00900000 | 2023-01-05 9:30AM EST | 900.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT231215P00950000 | 2023-01-19 2:56PM EST | 950.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT231215P01000000 | 2023-01-30 10:44AM EST | 1,000.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT231215P01050000 | 2023-01-30 10:37AM EST | 1,050.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT231215P01100000 | 2023-01-30 10:44AM EST | 1,100.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUT231215P01150000 | 2023-01-30 10:47AM EST | 1,150.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT231215P01200000 | 2023-01-30 10:47AM EST | 1,200.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215P01250000 | 2023-01-26 9:43AM EST | 1,250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT231215P01300000 | 2023-01-09 9:30AM EST | 1,300.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUT231215P01350000 | 2022-07-20 12:50PM EST | 1,350.00 | 67.45 | 50.50 | 58.50 | 0.00 | - | 600 | 622 | 39.63% |
| RUT231215P01400000 | 2023-01-23 9:34AM EST | 1,400.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215P01450000 | 2023-01-27 11:27AM EST | 1,450.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| RUT231215P01500000 | 2023-01-24 12:27PM EST | 1,500.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT231215P01550000 | 2023-01-26 12:04PM EST | 1,550.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT231215P01600000 | 2023-01-26 2:12PM EST | 1,600.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| RUT231215P01650000 | 2023-01-25 2:26PM EST | 1,650.00 | 63.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215P01700000 | 2023-01-26 2:12PM EST | 1,700.00 | 69.78 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| RUT231215P01750000 | 2023-01-25 11:30AM EST | 1,750.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT231215P01800000 | 2023-01-26 11:43AM EST | 1,800.00 | 98.07 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| RUT231215P01850000 | 2023-01-13 12:10PM EST | 1,850.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.39% |
| RUT231215P01900000 | 2023-01-27 12:50PM EST | 1,900.00 | 120.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUT231215P01950000 | 2023-01-27 3:45PM EST | 1,950.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| RUT231215P02000000 | 2023-01-20 2:23PM EST | 2,000.00 | 197.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215P02050000 | 2023-01-27 2:01PM EST | 2,050.00 | 181.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P02100000 | 2023-01-23 1:44PM EST | 2,100.00 | 227.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT231215P02150000 | 2023-01-13 12:49PM EST | 2,150.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUT231215P02200000 | 2023-01-20 9:55AM EST | 2,200.00 | 330.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P02250000 | 2021-11-23 3:51PM EST | 2,250.00 | 276.06 | 291.50 | 315.50 | 0.00 | - | 7 | 134 | 0.00% |
| RUT231215P02300000 | 2022-11-22 1:38PM EST | 2,300.00 | 418.09 | 487.60 | 493.30 | 0.00 | - | 2 | 223 | 29.55% |
| RUT231215P02350000 | 2021-11-18 12:31PM EST | 2,350.00 | 305.75 | 381.50 | 405.50 | 0.00 | - | 1 | 14 | 0.00% |
| RUT231215P02400000 | 2022-08-12 2:35PM EST | 2,400.00 | 401.06 | 473.00 | 497.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUT231215P02450000 | 2022-05-17 1:19PM EST | 2,450.00 | 588.78 | 713.00 | 737.00 | 0.00 | - | 1 | 2 | 49.21% |
| RUT231215P02500000 | 2023-01-20 2:23PM EST | 2,500.00 | 568.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215P02550000 | 2022-09-16 10:39AM EST | 2,550.00 | 682.10 | 757.00 | 781.00 | 0.00 | - | 1 | 1 | 43.46% |
| RUT231215P02600000 | 2021-11-10 6:48AM EST | 2,600.00 | 558.00 | 512.00 | 536.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P02800000 | 2022-09-29 11:37AM EST | 2,800.00 | 1,020.03 | 830.00 | 854.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT231215P02850000 | 2021-11-10 6:48AM EST | 2,850.00 | 692.10 | 697.00 | 721.00 | 0.00 | - | - | 6 | 0.00% |
| RUT231215P02900000 | 2022-11-16 2:07PM EST | 2,900.00 | 925.00 | 1,018.50 | 1,042.50 | 0.00 | - | 1 | 2 | 33.59% |
| RUT231215P03000000 | 2022-06-24 9:12AM EST | 3,000.00 | 1,142.89 | 1,087.50 | 1,111.50 | 0.00 | - | 2 | 1 | 0.00% |
| RUT231215P03250000 | 2021-11-10 6:48AM EST | 3,250.00 | 1,053.00 | 1,040.00 | 1,064.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P03400000 | 2022-12-15 3:13PM EST | 3,400.00 | 1,484.29 | 1,375.50 | 1,399.50 | 0.00 | - | 2 | 4 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
