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
25 549,42 +116,24 (+0,46 %)
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:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002C01950000 | 2023-09-29 11:35AM EDT | 2023-10-02 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 9 | 0 | 46.29% |
| RUTW231004C01950000 | 2023-09-20 10:44AM EDT | 2023-10-04 | 0.85 | 0.00 | 0.20 | 0.00 | - | - | 11 | 35.45% |
| RUTW231006C01950000 | 2023-09-25 11:22AM EDT | 2023-10-06 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 40 | 29.79% |
| RUTW231013C01950000 | 2023-09-27 1:47PM EDT | 2023-10-13 | 0.30 | 0.25 | 0.50 | 0.00 | - | 13 | 64 | 22.24% |
| RUT231020C01950000 | 2023-09-29 3:35PM EDT | 2023-10-20 | 0.56 | 0.55 | 0.85 | -0.34 | -37.78% | 4 | 1,555 | 19.47% |
| RUTW231027C01950000 | 2023-09-29 2:00PM EDT | 2023-10-27 | 1.23 | 1.10 | 1.45 | -0.32 | -20.65% | 22 | 58 | 18.39% |
| RUTW231031C01950000 | 2023-09-29 1:10PM EDT | 2023-10-31 | 1.64 | 1.40 | 1.80 | -0.38 | -18.81% | 13 | 481 | 17.88% |
| RUTW231103C01950000 | 2023-09-29 1:59PM EDT | 2023-11-03 | 2.13 | 1.95 | 2.35 | -0.24 | -10.13% | 2 | 15 | 18.02% |
| RUT231117C01950000 | 2023-09-29 3:35PM EDT | 2023-11-17 | 4.08 | 4.00 | 4.40 | -1.52 | -27.14% | 59 | 233 | 17.48% |
| RUTW231130C01950000 | 2023-09-28 3:54PM EDT | 2023-11-30 | 7.67 | 6.10 | 7.50 | 0.00 | - | 2 | 50 | 17.87% |
| RUT231215C01950000 | 2023-09-28 3:49PM EDT | 2023-12-15 | 11.82 | 10.30 | 10.70 | 0.00 | - | 224 | 2,658 | 17.83% |
| RUTW231229C01950000 | 2023-09-27 3:58PM EDT | 2023-12-29 | 13.88 | 13.70 | 14.40 | 0.00 | - | 37 | 475 | 18.09% |
| RUTW240131C01950000 | 2023-09-27 11:14AM EDT | 2024-01-31 | 24.31 | 22.70 | 24.60 | 0.00 | - | 1 | 1 | 18.97% |
| RUTW240229C01950000 | 2023-09-27 11:09AM EDT | 2024-02-29 | 33.61 | 31.50 | 34.30 | 0.00 | - | 2 | 2 | 19.74% |
| RUT240315C01950000 | 2023-09-27 11:03AM EDT | 2024-03-15 | 38.10 | 36.80 | 38.10 | 0.00 | - | 1 | 891 | 19.78% |
| RUT240621C01950000 | 2023-09-27 1:59PM EDT | 2024-06-21 | 66.50 | 68.40 | 70.50 | 0.00 | - | 40 | 1,223 | 21.70% |
| RUTW240628C01950000 | 2023-07-17 11:23AM EDT | 2024-06-28 | 183.16 | 131.50 | 137.30 | 0.00 | - | - | 0 | 32.70% |
| RUT241220C01950000 | 2023-09-01 11:05AM EDT | 2024-12-20 | 208.12 | 118.00 | 134.00 | 0.00 | - | 50 | 957 | 25.08% |
| RUT251219C01950000 | 2023-08-10 2:09PM EDT | 2025-12-19 | 307.19 | 250.20 | 259.00 | 0.00 | - | 60 | 429 | 30.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01950000 | 2023-09-27 2:49PM EDT | 2023-10-02 | 168.20 | 162.30 | 165.10 | 0.00 | - | 2 | 2 | 50.24% |
| RUTW231006P01950000 | 2023-09-19 12:23PM EDT | 2023-10-06 | 121.79 | 160.70 | 163.40 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW231013P01950000 | 2023-09-29 11:56AM EDT | 2023-10-13 | 154.78 | 159.50 | 162.10 | -0.66 | -0.42% | 1 | 3 | 0.00% |
| RUT231020P01950000 | 2023-09-26 9:38AM EDT | 2023-10-20 | 162.88 | 158.10 | 160.70 | 0.00 | - | 3 | 1,412 | 0.00% |
| RUTW231027P01950000 | 2023-09-27 11:52AM EDT | 2023-10-27 | 166.50 | 157.00 | 159.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW231031P01950000 | 2023-09-29 3:37PM EDT | 2023-10-31 | 159.53 | 157.00 | 159.80 | +4.27 | +2.75% | 1 | 228 | 0.00% |
| RUT231117P01950000 | 2023-09-25 2:42PM EDT | 2023-11-17 | 158.09 | 156.20 | 159.00 | 0.00 | - | 6 | 39 | 0.00% |
| RUTW231130P01950000 | 2023-09-18 10:39AM EDT | 2023-11-30 | 109.73 | 156.10 | 159.00 | 0.00 | - | 4 | 20 | 0.00% |
| RUT231215P01950000 | 2023-09-27 3:11PM EDT | 2023-12-15 | 158.76 | 157.00 | 159.70 | 0.00 | - | 334 | 1,962 | 0.00% |
| RUTW231229P01950000 | 2023-07-18 10:15AM EDT | 2023-12-29 | 71.70 | 117.70 | 119.40 | 0.00 | - | 4 | 12 | 0.00% |
| RUTW240131P01950000 | 2023-08-04 2:25PM EDT | 2024-01-31 | 85.00 | 81.40 | 83.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240315P01950000 | 2023-09-20 10:31AM EDT | 2024-03-15 | 125.82 | 162.40 | 164.70 | 0.00 | - | 8 | 422 | 0.00% |
| RUT240621P01950000 | 2023-09-28 2:44PM EDT | 2024-06-21 | 169.10 | 172.40 | 175.00 | 0.00 | - | 2 | 1,627 | 9.41% |
| RUTW240628P01950000 | 2023-07-17 11:23AM EDT | 2024-06-28 | 112.80 | 138.50 | 144.10 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P01950000 | 2023-09-28 3:25PM EDT | 2024-09-20 | 176.10 | 172.00 | 188.00 | +176.10 | - | 6 | 0 | 10.90% |
| RUT241220P01950000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 164.10 | 186.50 | 202.50 | 0.00 | - | 320 | 345 | 12.05% |
| RUT250620P01950000 | 2023-09-29 3:14PM EDT | 2025-06-20 | 207.13 | 200.10 | 222.50 | +26.63 | +14.75% | 1 | 64 | 12.61% |
| RUT251219P01950000 | 2023-09-06 3:46PM EDT | 2025-12-19 | 190.74 | 210.00 | 234.00 | 0.00 | - | 200 | 642 | 12.30% |
© 2023 Yahoo. Tous droits réservés.
