La bourse ferme dans 6 h 39 min
CAC 40
7 262,79 -68,00 (-0,93 %) Euro Stoxx 50
4 239,85 -36,13 (-0,84 %) Dow Jones
34 440,88 -76,85 (-0,22 %) EUR/USD
1,0659 -0,0008 (-0,07 %) Gold future
1 945,10 -22,00 (-1,12 %) Bitcoin EUR
25 331,44 -155,80 (-0,61 %)
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:1800.00
Options d’achatpour22 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230922C01800000 | 2023-09-13 10:22AM EDT | 2023-09-22 | 54.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW230929C01800000 | 2023-09-18 9:42AM EDT | 2023-09-29 | 50.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW231006C01800000 | 2023-09-20 3:39PM EDT | 2023-10-06 | 37.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT231020C01800000 | 2023-09-20 3:21PM EDT | 2023-10-20 | 50.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW231027C01800000 | 2023-09-15 2:15PM EDT | 2023-10-27 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW231031C01800000 | 2023-09-20 4:01PM EDT | 2023-10-31 | 51.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT231117C01800000 | 2023-09-14 12:47PM EDT | 2023-11-17 | 99.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| RUTW231130C01800000 | 2023-08-25 11:00AM EDT | 2023-11-30 | 103.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT231215C01800000 | 2023-09-20 3:40PM EDT | 2023-12-15 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW231229C01800000 | 2023-07-25 10:31AM EDT | 2023-12-29 | 235.80 | 135.10 | 137.50 | 0.00 | - | 2 | 42 | 35.17% |
| RUTW240131C01800000 | 2023-08-10 4:01PM EDT | 2024-01-31 | 206.68 | 134.70 | 137.30 | 0.00 | - | 2 | 1 | 30.45% |
| RUT240315C01800000 | 2023-09-20 1:46PM EDT | 2024-03-15 | 132.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240328C01800000 | 2023-09-15 9:56AM EDT | 2024-03-28 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621C01800000 | 2023-09-07 10:06AM EDT | 2024-06-21 | 191.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C01800000 | 2023-09-20 10:10AM EDT | 2024-12-20 | 237.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT251219C01800000 | 2023-03-16 11:02AM EDT | 2025-12-19 | 292.50 | 292.00 | 316.00 | 0.00 | - | 60 | 340 | 29.00% |
Options de ventepour22 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230922P01800000 | 2023-09-20 4:14PM EDT | 2023-09-22 | 7.22 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| RUTW230925P01800000 | 2023-09-20 3:13PM EDT | 2023-09-25 | 4.92 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| RUTW230927P01800000 | 2023-09-20 3:59PM EDT | 2023-09-27 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW230929P01800000 | 2023-09-20 3:53PM EDT | 2023-09-29 | 13.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| RUTW231002P01800000 | 2023-09-20 3:48PM EDT | 2023-10-02 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW231006P01800000 | 2023-09-20 3:54PM EDT | 2023-10-06 | 19.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| RUTW231013P01800000 | 2023-09-20 3:57PM EDT | 2023-10-13 | 24.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| RUT231020P01800000 | 2023-09-20 4:11PM EDT | 2023-10-20 | 29.19 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.39% |
| RUTW231027P01800000 | 2023-09-20 3:37PM EDT | 2023-10-27 | 28.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| RUTW231031P01800000 | 2023-09-20 3:58PM EDT | 2023-10-31 | 32.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| RUT231117P01800000 | 2023-09-20 4:01PM EDT | 2023-11-17 | 41.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| RUTW231130P01800000 | 2023-09-20 3:15PM EDT | 2023-11-30 | 39.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.39% |
| RUT231215P01800000 | 2023-09-20 2:51PM EDT | 2023-12-15 | 42.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| RUTW231229P01800000 | 2023-09-20 1:59PM EDT | 2023-12-29 | 43.31 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.20% |
| RUTW240131P01800000 | 2023-09-05 10:21AM EDT | 2024-01-31 | 44.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUT240315P01800000 | 2023-09-19 12:37PM EDT | 2024-03-15 | 67.89 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| RUTW240328P01800000 | 2023-09-12 2:24PM EDT | 2024-03-28 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUT240621P01800000 | 2023-09-19 2:09PM EDT | 2024-06-21 | 84.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| RUTW240628P01800000 | 2023-09-15 10:12AM EDT | 2024-06-28 | 77.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT241220P01800000 | 2023-09-18 4:00PM EDT | 2024-12-20 | 111.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| RUT250620P01800000 | 2023-08-25 10:20AM EDT | 2025-06-20 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUT251219P01800000 | 2023-09-19 3:04PM EDT | 2025-12-19 | 149.40 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.10% |
© 2023 Yahoo. Tous droits réservés.
