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
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 630,86 -285,30 (-1,30 %)
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’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01000000 | 2022-09-28 11:16AM EST | 1,000.00 | 772.95 | 896.00 | 920.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240621C01250000 | 2022-12-13 9:30AM EST | 1,250.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| RUT240621C01300000 | 2022-12-13 9:30AM EST | 1,300.00 | 668.50 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| RUT240621C01700000 | 2022-10-11 10:10AM EST | 1,700.00 | 271.59 | 371.00 | 395.00 | 0.00 | - | 850 | 976 | 26.05% |
| RUT240621C01750000 | 2023-01-19 1:35PM EST | 1,750.00 | 296.76 | 356.40 | 452.40 | 0.00 | - | - | 325 | 36.98% |
| RUT240621C01800000 | 2023-01-06 12:44PM EST | 1,800.00 | 245.93 | 320.90 | 416.90 | 0.00 | - | 124 | 776 | 35.83% |
| RUT240621C01900000 | 2023-01-18 10:53AM EST | 1,900.00 | 245.50 | 253.00 | 349.00 | 0.00 | - | 1 | 1,015 | 33.62% |
| RUT240621C01950000 | 2022-12-14 10:23AM EST | 1,950.00 | 214.05 | 203.50 | 227.50 | 0.00 | - | 360 | 895 | 22.74% |
| RUT240621C02000000 | 2023-02-01 10:55AM EST | 2,000.00 | 196.34 | 200.10 | 296.10 | 0.00 | - | 600 | 1,844 | 32.65% |
| RUT240621C02050000 | 2022-11-11 1:36PM EST | 2,050.00 | 214.35 | 143.00 | 159.00 | 0.00 | - | 1 | 465 | 20.07% |
| RUT240621C02100000 | 2023-02-02 2:03PM EST | 2,100.00 | 195.48 | 153.50 | 217.50 | 0.00 | - | 110 | 110 | 28.42% |
| RUT240621C02150000 | 2023-01-23 11:20AM EST | 2,150.00 | 117.00 | 129.10 | 193.10 | 0.00 | - | 6 | 10 | 27.70% |
| RUT240621C02200000 | 2023-01-27 3:47PM EST | 2,200.00 | 100.00 | 134.40 | 169.60 | 0.00 | - | 180 | 580 | 26.94% |
| RUT240621C02300000 | 2022-10-31 12:38PM EST | 2,300.00 | 113.00 | 86.50 | 96.50 | 0.00 | - | 117 | 233 | 21.86% |
| RUT240621C02550000 | 2023-01-25 11:26AM EST | 2,550.00 | 22.50 | 32.90 | 60.60 | 0.00 | - | 3 | 500 | 23.38% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P00500000 | 2022-11-15 12:25PM EST | 500.00 | 4.26 | 0.00 | 9.00 | 0.00 | - | 2 | 2 | 56.77% |
| RUT240621P00700000 | 2022-11-15 12:25PM EST | 700.00 | 8.22 | 4.50 | 14.00 | 0.00 | - | 1 | 1 | 53.17% |
| RUT240621P00900000 | 2023-01-03 2:25PM EST | 900.00 | 15.00 | 4.50 | 13.70 | 0.00 | - | 4 | 110 | 41.29% |
| RUT240621P01050000 | 2022-08-10 11:31AM EST | 1,050.00 | 28.00 | 28.00 | 38.00 | 0.00 | - | - | 1 | 43.91% |
| RUT240621P01100000 | 2022-11-10 2:57PM EST | 1,100.00 | 33.00 | 28.50 | 38.50 | 0.00 | - | 160 | 160 | 41.43% |
| RUT240621P01200000 | 2022-12-28 9:46AM EST | 1,200.00 | 41.82 | 17.30 | 40.60 | 0.00 | - | 2 | 25 | 37.08% |
| RUT240621P01250000 | 2022-12-13 9:30AM EST | 1,250.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 6.25% |
| RUT240621P01300000 | 2022-10-24 2:54PM EST | 1,300.00 | 74.04 | 46.00 | 56.00 | 0.00 | - | 116 | 117 | 36.08% |
| RUT240621P01350000 | 2022-11-18 1:46PM EST | 1,350.00 | 65.63 | 63.50 | 73.50 | 0.00 | - | 498 | 505 | 37.28% |
| RUT240621P01400000 | 2022-11-08 3:54PM EST | 1,400.00 | 76.94 | 65.50 | 75.50 | 0.00 | - | 2 | 1,023 | 35.19% |
| RUT240621P01450000 | 2022-08-15 11:30AM EST | 1,450.00 | 72.73 | 92.00 | 102.00 | 0.00 | - | 475 | 71 | 37.34% |
| RUT240621P01500000 | 2022-12-15 1:37PM EST | 1,500.00 | 98.81 | 57.50 | 67.50 | 0.00 | - | 5 | 1,418 | 29.04% |
| RUT240621P01550000 | 2023-01-31 10:41AM EST | 1,550.00 | 61.66 | 53.70 | 76.00 | 0.00 | - | 5 | 653 | 28.21% |
| RUT240621P01600000 | 2023-01-31 10:41AM EST | 1,600.00 | 70.04 | 61.20 | 83.50 | 0.00 | - | 5 | 381 | 27.10% |
| RUT240621P01650000 | 2022-08-08 3:08PM EST | 1,650.00 | 125.41 | 136.50 | 152.50 | 0.00 | - | 400 | 400 | 34.36% |
| RUT240621P01700000 | 2023-01-25 2:58PM EST | 1,700.00 | 96.78 | 60.50 | 100.50 | 0.00 | - | 200 | 1,022 | 24.87% |
| RUT240621P01750000 | 2023-01-24 1:21PM EST | 1,750.00 | 113.00 | 70.60 | 110.60 | 0.00 | - | 4 | 1,572 | 23.81% |
| RUT240621P01800000 | 2023-01-24 10:59AM EST | 1,800.00 | 129.00 | 83.10 | 123.10 | 0.00 | - | 3 | 2,158 | 22.92% |
| RUT240621P01850000 | 2022-11-28 3:58PM EST | 1,850.00 | 190.80 | 191.40 | 255.40 | 0.00 | - | 1 | 190 | 35.73% |
| RUT240621P01900000 | 2023-01-27 12:50PM EST | 1,900.00 | 145.40 | 100.10 | 164.10 | 0.00 | - | 25 | 834 | 22.48% |
| RUT240621P01950000 | 2022-12-14 10:23AM EST | 1,950.00 | 228.05 | 182.00 | 197.50 | 0.00 | - | 360 | 1,502 | 23.37% |
| RUT240621P02000000 | 2023-02-01 10:55AM EST | 2,000.00 | 181.56 | 158.40 | 193.50 | 0.00 | - | 600 | 1,550 | 19.99% |
| RUT240621P02050000 | 2022-11-11 1:36PM EST | 2,050.00 | 270.12 | 285.00 | 309.00 | 0.00 | - | 2 | 6 | 29.30% |
| RUT240621P02100000 | 2022-11-14 9:43AM EST | 2,100.00 | 304.66 | 292.00 | 316.00 | 0.00 | - | 1 | 354 | 26.73% |
| RUT240621P02500000 | 2022-10-07 2:39PM EST | 2,500.00 | 688.56 | 587.00 | 611.00 | 0.00 | - | 2 | 2 | 27.12% |
© 2023 Yahoo. Tous droits réservés.
