La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 653,08 +144,24 (+0,57 %)
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:1710.00
Options d’achatpour2 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231013C01710000 | 2023-09-26 3:53PM EDT | 2023-10-13 | 70.68 | 83.60 | 86.10 | 0.00 | - | - | 18 | 28.17% |
| RUT231020C01710000 | 2023-08-22 1:17PM EDT | 2023-10-20 | 165.36 | 90.40 | 92.00 | 0.00 | - | 69 | 41 | 27.45% |
| RUTW231031C01710000 | 2023-09-12 11:18AM EDT | 2023-10-31 | 163.36 | 95.50 | 97.50 | 0.00 | - | 1 | 2 | 25.33% |
| RUT231117C01710000 | 2023-09-11 10:38AM EDT | 2023-11-17 | 178.78 | 105.80 | 107.60 | 0.00 | - | 2 | 39 | 24.95% |
| RUTW231229C01710000 | 2023-09-21 3:16PM EDT | 2023-12-29 | 131.90 | 127.40 | 129.50 | 0.00 | - | 8 | 14 | 25.09% |
| RUT240315C01710000 | 2023-09-11 10:38AM EDT | 2024-03-15 | 227.18 | 161.10 | 163.40 | 0.00 | - | 2 | 6 | 25.94% |
| RUTW240328C01710000 | 2023-09-19 2:46PM EDT | 2024-03-28 | 200.60 | 164.90 | 170.00 | 0.00 | - | - | 3 | 26.38% |
Options de ventepour2 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01710000 | 2023-09-29 3:45PM EDT | 2023-10-02 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 15 | 6 | 27.98% |
| RUTW231004P01710000 | 2023-09-29 10:47AM EDT | 2023-10-04 | 0.62 | 0.90 | 1.10 | -0.74 | -54.41% | 57 | 63 | 25.71% |
| RUTW231006P01710000 | 2023-09-29 3:28PM EDT | 2023-10-06 | 2.27 | 1.95 | 2.25 | -0.16 | -6.58% | 14 | 903 | 24.76% |
| RUTW231009P01710000 | 2023-09-29 3:45PM EDT | 2023-10-09 | 3.60 | 2.75 | 3.10 | -4.57 | -55.94% | 3 | 15 | 22.02% |
| RUTW231011P01710000 | 2023-09-27 2:21PM EDT | 2023-10-11 | 9.00 | 4.30 | 4.60 | 0.00 | - | 3 | 3 | 22.38% |
| RUTW231013P01710000 | 2023-09-29 12:48PM EDT | 2023-10-13 | 6.15 | 5.80 | 6.20 | +0.05 | +0.82% | 59 | 908 | 22.71% |
| RUT231020P01710000 | 2023-09-29 3:21PM EDT | 2023-10-20 | 9.05 | 9.00 | 9.30 | +0.25 | +2.84% | 29 | 2,799 | 21.24% |
| RUTW231027P01710000 | 2023-09-29 3:48PM EDT | 2023-10-27 | 13.32 | 12.40 | 13.00 | +1.52 | +12.88% | 14 | 44 | 20.98% |
| RUTW231031P01710000 | 2023-09-29 3:24PM EDT | 2023-10-31 | 14.07 | 13.80 | 14.50 | -5.42 | -27.81% | 3 | 50 | 20.55% |
| RUTW231103P01710000 | 2023-09-29 1:09PM EDT | 2023-11-03 | 17.00 | 15.90 | 16.60 | -1.50 | -8.11% | 6 | 50 | 20.88% |
| RUT231117P01710000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 22.57 | 21.40 | 21.90 | +2.11 | +10.31% | 100 | 523 | 20.13% |
| RUTW231130P01710000 | 2023-09-29 3:08PM EDT | 2023-11-30 | 25.87 | 25.60 | 26.80 | +0.73 | +2.90% | 2 | 253 | 19.87% |
| RUT231215P01710000 | 2023-09-29 3:29PM EDT | 2023-12-15 | 31.71 | 31.50 | 32.10 | +1.97 | +6.62% | 35 | 60 | 19.70% |
| RUTW231229P01710000 | 2023-09-28 3:51PM EDT | 2023-12-29 | 34.67 | 35.20 | 36.30 | 0.00 | - | 10 | 31 | 19.45% |
| RUTW240131P01710000 | 2023-09-21 11:37AM EDT | 2024-01-31 | 42.98 | 43.10 | 45.10 | 0.00 | - | 25 | 15 | 19.02% |
| RUTW240229P01710000 | 2023-09-25 11:44AM EDT | 2024-02-29 | 50.79 | 49.40 | 52.40 | 0.00 | - | 5 | 5 | 18.85% |
| RUT240315P01710000 | 2023-08-17 10:42AM EDT | 2024-03-15 | 51.42 | 38.00 | 38.90 | 0.00 | - | - | 1 | 14.89% |
| RUTW240328P01710000 | 2023-08-10 3:04PM EDT | 2024-03-28 | 44.32 | 42.60 | 45.10 | 0.00 | - | 10 | 10 | 15.72% |
© 2023 Yahoo. Tous droits réservés.
