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
25 626,20 +130,58 (+0,51 %)
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:1820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002C01820000 | 2023-09-29 4:03PM EDT | 2023-10-02 | 0.47 | 0.40 | 0.60 | -2.67 | -85.03% | 111 | 22 | 16.94% |
| RUTW231004C01820000 | 2023-09-27 2:16PM EDT | 2023-10-04 | 3.74 | 2.85 | 3.10 | 0.00 | - | 2 | 2 | 18.91% |
| RUTW231006C01820000 | 2023-09-29 4:01PM EDT | 2023-10-06 | 5.40 | 5.80 | 6.20 | -5.60 | -50.91% | 32 | 59 | 20.27% |
| RUTW231009C01820000 | 2023-09-28 10:19AM EDT | 2023-10-09 | 9.63 | 11.50 | 12.10 | +9.63 | - | 2 | 0 | 22.93% |
| RUTW231013C01820000 | 2023-09-29 3:21PM EDT | 2023-10-13 | 13.30 | 12.80 | 13.20 | -4.50 | -25.28% | 16 | 39 | 20.01% |
| RUT231020C01820000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 17.90 | 18.20 | 18.70 | -4.50 | -20.09% | 13 | 65 | 19.77% |
| RUTW231027C01820000 | 2023-09-29 11:41AM EDT | 2023-10-27 | 25.57 | 23.90 | 24.60 | -1.95 | -7.09% | 10 | 30 | 20.26% |
| RUTW231031C01820000 | 2023-09-27 2:54PM EDT | 2023-10-31 | 27.62 | 25.80 | 26.40 | +0.83 | +3.10% | 10 | 284 | 19.82% |
| RUTW231103C01820000 | 2023-09-28 9:54AM EDT | 2023-11-03 | 32.80 | 33.20 | 34.10 | +32.80 | - | 1 | 0 | 22.61% |
| RUTW231110C01820000 | 2023-09-28 9:41AM EDT | 2023-11-10 | 34.94 | 37.60 | 38.50 | +34.94 | - | 1 | - | 22.48% |
| RUT231117C01820000 | 2023-09-29 2:18PM EDT | 2023-11-17 | 35.44 | 36.70 | 37.40 | -5.78 | -14.02% | 10 | 103 | 20.34% |
| RUTW231130C01820000 | 2023-09-27 9:38AM EDT | 2023-11-30 | 43.00 | 43.00 | 44.30 | 0.00 | - | 1 | 1 | 20.46% |
| RUT231215C01820000 | 2023-09-28 3:37PM EDT | 2023-12-15 | 56.50 | 56.20 | 57.00 | +56.50 | - | 30 | 0 | 22.29% |
| RUTW231229C01820000 | 2023-09-29 3:36PM EDT | 2023-12-29 | 57.77 | 58.10 | 59.30 | +4.04 | +7.52% | 5 | 86 | 21.14% |
| RUTW240131C01820000 | 2023-08-10 4:01PM EDT | 2024-01-31 | 191.83 | 121.20 | 123.70 | 0.00 | - | - | 1 | 33.70% |
| RUT240315C01820000 | 2023-09-25 11:09AM EDT | 2024-03-15 | 90.15 | 92.10 | 93.70 | 0.00 | - | 1 | 157 | 22.69% |
| RUTW240328C01820000 | 2023-08-11 3:11PM EDT | 2024-03-28 | 216.47 | 144.20 | 148.30 | 0.00 | - | - | 14 | 32.77% |
| RUTW240628C01820000 | 2023-08-16 11:37AM EDT | 2024-06-28 | 222.80 | 172.80 | 175.50 | 0.00 | - | - | 0 | 31.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01820000 | 2023-09-29 10:43AM EDT | 2023-10-02 | 22.30 | 32.80 | 35.80 | -26.19 | -54.01% | 1 | 14 | 18.63% |
| RUTW231006P01820000 | 2023-09-29 2:55PM EDT | 2023-10-06 | 39.61 | 37.10 | 38.80 | +5.16 | +14.98% | 5 | 68 | 16.79% |
| RUTW231009P01820000 | 2023-09-26 1:03PM EDT | 2023-10-09 | 52.99 | 38.80 | 40.30 | 0.00 | - | 2 | 2 | 15.61% |
| RUTW231013P01820000 | 2023-09-29 3:21PM EDT | 2023-10-13 | 43.36 | 43.10 | 44.50 | +2.76 | +6.80% | 4 | 62 | 16.92% |
| RUT231020P01820000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 45.66 | 47.10 | 48.30 | +1.66 | +3.77% | 88 | 412 | 16.28% |
| RUTW231027P01820000 | 2023-09-29 3:46PM EDT | 2023-10-27 | 53.60 | 51.20 | 52.30 | +5.68 | +11.85% | 5 | 46 | 16.29% |
| RUTW231031P01820000 | 2023-09-29 3:42PM EDT | 2023-10-31 | 54.91 | 52.60 | 53.90 | +5.62 | +11.40% | 14 | 946 | 16.04% |
| RUTW231103P01820000 | 2023-09-29 3:32PM EDT | 2023-11-03 | 56.38 | 54.80 | 56.00 | +8.73 | +18.32% | 27 | 28 | 16.36% |
| RUT231117P01820000 | 2023-09-29 3:38PM EDT | 2023-11-17 | 62.23 | 60.60 | 61.50 | +5.59 | +9.87% | 109 | 737 | 16.02% |
| RUTW231130P01820000 | 2023-09-29 1:27PM EDT | 2023-11-30 | 65.20 | 64.70 | 66.30 | -14.12 | -17.80% | 1 | 88 | 15.93% |
| RUT231215P01820000 | 2023-09-29 10:57AM EDT | 2023-12-15 | 62.00 | 70.50 | 71.40 | -4.50 | -6.77% | 39 | 82 | 15.89% |
| RUTW231229P01820000 | 2023-09-28 3:48PM EDT | 2023-12-29 | 71.24 | 73.80 | 75.10 | 0.00 | - | 1 | 21 | 15.67% |
| RUT240315P01820000 | 2023-09-05 10:13AM EDT | 2024-03-15 | 58.20 | 91.60 | 93.20 | 0.00 | - | 6 | 24 | 15.32% |
© 2023 Yahoo. Tous droits réservés.
