La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 224,14 +378,44 (+1,46 %)
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:1850.00
Options d’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01850000 | 2023-03-31 11:34AM EDT | 2023-03-31 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 64 | 496 | 20.51% |
| RUTW230403C01850000 | 2023-03-31 3:50PM EDT | 2023-04-03 | 0.40 | 0.25 | 0.80 | -0.10 | -20.00% | 23 | 23 | 16.03% |
| RUTW230406C01850000 | 2023-03-31 4:08PM EDT | 2023-04-06 | 3.55 | 2.90 | 3.80 | +2.45 | +222.73% | 57 | 105 | 18.53% |
| RUTW230410C01850000 | 2023-03-31 1:52PM EDT | 2023-04-10 | 4.41 | 5.20 | 6.20 | +2.16 | +96.00% | 36 | 24 | 17.69% |
| RUTW230414C01850000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 12.20 | 11.70 | 12.80 | +6.06 | +98.70% | 106 | 2,532 | 20.94% |
| RUT230421C01850000 | 2023-03-31 12:56PM EDT | 2023-04-21 | 15.54 | 16.50 | 17.80 | +7.09 | +83.91% | 83 | 1,664 | 20.56% |
| RUTW230428C01850000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 22.90 | 22.30 | 23.60 | +10.46 | +84.08% | 8 | 2,534 | 21.07% |
| RUTW230505C01850000 | 2023-03-31 1:39PM EDT | 2023-05-05 | 26.35 | 29.00 | 30.20 | +6.29 | +31.36% | 2 | 47 | 22.05% |
| RUT230519C01850000 | 2023-03-31 3:20PM EDT | 2023-05-19 | 34.35 | 37.30 | 38.70 | +9.05 | +35.77% | 6 | 37 | 22.06% |
| RUTW230531C01850000 | 2023-03-30 1:49PM EDT | 2023-05-31 | 30.48 | 43.50 | 45.80 | 0.00 | - | 2 | 32 | 22.28% |
| RUT230616C01850000 | 2023-03-31 1:09PM EDT | 2023-06-16 | 51.87 | 53.10 | 55.90 | +9.69 | +22.97% | 2 | 879 | 22.97% |
| RUTW230630C01850000 | 2023-03-31 10:49AM EDT | 2023-06-30 | 56.50 | 60.50 | 62.90 | +11.13 | +24.53% | 1 | 29 | 23.12% |
| RUTW230731C01850000 | 2023-03-24 3:28PM EDT | 2023-07-31 | 54.59 | 75.60 | 78.70 | 0.00 | - | 4 | 5 | 23.82% |
| RUTW230831C01850000 | 2023-03-31 11:25AM EDT | 2023-08-31 | 92.72 | 87.70 | 96.00 | -3.47 | -3.61% | 1 | 0 | 25.01% |
| RUT230915C01850000 | 2023-03-21 12:48PM EDT | 2023-09-15 | 91.90 | 95.40 | 99.00 | 0.00 | - | 100 | 856 | 24.49% |
| RUTW230929C01850000 | 2023-03-29 11:16AM EDT | 2023-09-29 | 83.80 | 101.10 | 105.30 | 0.00 | - | 3 | 13 | 24.77% |
| RUT231215C01850000 | 2023-03-27 4:07PM EDT | 2023-12-15 | 111.40 | 128.00 | 135.40 | 0.00 | - | 2 | 2,136 | 25.74% |
| RUT240621C01850000 | 2023-03-10 4:04PM EDT | 2024-06-21 | 186.74 | 178.00 | 190.70 | 0.00 | - | - | 200 | 26.52% |
| RUT241220C01850000 | 2023-02-22 12:57PM EDT | 2024-12-20 | 316.56 | 178.50 | 194.50 | 0.00 | - | 521 | 676 | 22.77% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01850000 | 2023-03-31 1:36PM EDT | 2023-03-31 | 58.52 | 45.40 | 55.40 | -27.82 | -32.22% | 1 | 567 | 64.80% |
| RUTW230406P01850000 | 2023-03-28 11:36AM EDT | 2023-04-06 | 91.86 | 47.00 | 52.30 | 0.00 | - | 9 | 99 | 20.10% |
| RUTW230414P01850000 | 2023-03-31 11:29AM EDT | 2023-04-14 | 58.11 | 55.40 | 59.60 | -66.36 | -53.31% | 1 | 28 | 20.36% |
| RUT230421P01850000 | 2023-03-31 4:05PM EDT | 2023-04-21 | 60.03 | 58.90 | 62.70 | -18.22 | -23.28% | 14 | 2,604 | 18.88% |
| RUTW230428P01850000 | 2023-03-31 11:11AM EDT | 2023-04-28 | 69.10 | 63.40 | 66.90 | -12.04 | -14.84% | 4 | 143 | 18.79% |
| RUT230519P01850000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 77.87 | 76.10 | 78.60 | -25.63 | -24.76% | 36 | 119 | 19.07% |
| RUTW230531P01850000 | 2023-03-28 1:07PM EDT | 2023-05-31 | 116.55 | 80.00 | 83.30 | 0.00 | - | 1 | 33 | 18.79% |
| RUT230616P01850000 | 2023-03-23 10:20AM EDT | 2023-06-16 | 124.40 | 88.10 | 90.40 | 0.00 | - | 460 | 2,798 | 18.97% |
| RUTW230630P01850000 | 2023-03-23 3:12PM EDT | 2023-06-30 | 153.00 | 92.20 | 95.30 | 0.00 | - | 2 | 2 | 18.87% |
| RUTW230731P01850000 | 2023-03-20 1:45PM EDT | 2023-07-31 | 142.54 | 102.00 | 105.10 | 0.00 | - | 2 | 0 | 18.72% |
| RUTW230831P01850000 | 2023-03-17 10:41AM EDT | 2023-08-31 | 162.63 | 108.60 | 116.50 | 0.00 | - | 1 | 2 | 19.20% |
| RUT230915P01850000 | 2023-03-29 11:24AM EDT | 2023-09-15 | 137.81 | 115.50 | 117.90 | 0.00 | - | 1,200 | 1,988 | 18.62% |
| RUT231215P01850000 | 2023-03-15 1:49PM EDT | 2023-12-15 | 194.50 | 131.70 | 138.50 | 0.00 | - | 362 | 1,941 | 18.43% |
| RUTW231229P01850000 | 2023-03-30 10:35AM EDT | 2023-12-29 | 149.38 | 133.60 | 141.00 | 0.00 | - | - | 8 | 18.36% |
| RUT240621P01850000 | 2023-03-30 9:30AM EDT | 2024-06-21 | 169.94 | 154.00 | 170.00 | 0.00 | - | 6 | 190 | 17.99% |
| RUT241220P01850000 | 2023-02-22 12:57PM EDT | 2024-12-20 | 156.44 | 207.50 | 231.50 | 0.00 | - | 520 | 891 | 21.69% |
© 2023 Yahoo. Tous droits réservés.
