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
25 630,48 +128,55 (+0,50 %)
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:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231006C02050000 | 2023-09-25 3:32PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 41.55% |
| RUTW231013C02050000 | 2023-09-27 10:08AM EDT | 2023-10-13 | 0.12 | 0.00 | 0.25 | 0.00 | - | 12 | 20 | 29.88% |
| RUT231020C02050000 | 2023-09-29 3:24PM EDT | 2023-10-20 | 0.10 | 0.15 | 0.35 | -0.02 | -16.67% | 6 | 122 | 25.10% |
| RUTW231027C02050000 | 2023-09-29 3:53PM EDT | 2023-10-27 | 0.25 | 0.20 | 0.50 | -0.22 | -46.81% | 9 | 7 | 22.62% |
| RUTW231031C02050000 | 2023-09-28 4:01PM EDT | 2023-10-31 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 198 | 21.11% |
| RUT231117C02050000 | 2023-09-26 1:43PM EDT | 2023-11-17 | 0.80 | 0.60 | 0.95 | 0.00 | - | 1 | 64 | 18.59% |
| RUTW231130C02050000 | 2023-09-25 3:27PM EDT | 2023-11-30 | 1.40 | 0.70 | 1.45 | 0.00 | - | 1 | 22 | 17.63% |
| RUT231215C02050000 | 2023-09-29 4:07PM EDT | 2023-12-15 | 2.24 | 2.10 | 2.50 | -0.66 | -22.76% | 23 | 1,227 | 17.40% |
| RUTW231229C02050000 | 2023-09-27 10:47AM EDT | 2023-12-29 | 4.10 | 3.10 | 3.90 | 0.00 | - | 8 | 46 | 17.47% |
| RUTW240131C02050000 | 2023-08-30 10:19AM EDT | 2024-01-31 | 37.32 | 7.00 | 8.30 | 0.00 | - | - | 4 | 17.81% |
| RUT240315C02050000 | 2023-09-29 11:20AM EDT | 2024-03-15 | 16.60 | 14.60 | 15.70 | +0.30 | +1.84% | 313 | 649 | 18.31% |
| RUTW240328C02050000 | 2023-09-13 2:02PM EDT | 2024-03-28 | 31.46 | 16.70 | 19.80 | 0.00 | - | - | 2 | 19.00% |
| RUT240621C02050000 | 2023-09-28 10:44AM EDT | 2024-06-21 | 39.40 | 37.10 | 38.90 | 0.00 | - | 5 | 1,259 | 20.13% |
| RUTW240628C02050000 | 2023-09-06 2:29PM EDT | 2024-06-28 | 74.35 | 37.30 | 42.40 | 0.00 | - | 150 | 150 | 20.59% |
| RUT241220C02050000 | 2023-09-29 2:25PM EDT | 2024-12-20 | 85.50 | 81.50 | 91.50 | -104.35 | -54.96% | 20 | 342 | 23.26% |
| RUT250620C02050000 | 2023-06-21 10:36AM EDT | 2025-06-20 | 184.70 | 225.00 | 249.00 | 0.00 | - | - | 52 | 36.88% |
| RUT251219C02050000 | 2023-08-09 12:01PM EDT | 2025-12-19 | 260.10 | 206.80 | 214.70 | 0.00 | - | - | 2 | 29.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231006P02050000 | 2023-09-25 9:39AM EDT | 2023-10-06 | 276.60 | 260.60 | 263.30 | 0.00 | - | 3 | 6 | 0.00% |
| RUTW231013P02050000 | 2023-09-29 11:54AM EDT | 2023-10-13 | 255.90 | 259.20 | 261.80 | +37.10 | +16.96% | 1 | 2 | 0.00% |
| RUT231020P02050000 | 2023-09-21 11:49AM EDT | 2023-10-20 | 250.59 | 257.40 | 260.00 | 0.00 | - | 1 | 65 | 0.00% |
| RUTW231027P02050000 | 2023-09-15 12:21PM EDT | 2023-10-27 | 194.77 | 255.60 | 258.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW231031P02050000 | 2023-09-01 2:47PM EDT | 2023-10-31 | 125.08 | 255.20 | 258.10 | 0.00 | - | 5 | 22 | 0.00% |
| RUT231215P02050000 | 2023-08-28 12:50PM EDT | 2023-12-15 | 169.70 | 252.40 | 254.70 | 0.00 | - | 1 | 597 | 0.00% |
| RUTW231229P02050000 | 2023-09-15 1:22PM EDT | 2023-12-29 | 194.10 | 244.80 | 247.80 | 0.00 | - | 10 | 8 | 0.00% |
| RUT240315P02050000 | 2023-09-20 2:56PM EDT | 2024-03-15 | 198.82 | 237.30 | 240.90 | 0.00 | - | 14 | 735 | 0.00% |
| RUT240621P02050000 | 2023-09-19 11:48AM EDT | 2024-06-21 | 206.00 | 236.70 | 239.80 | 0.00 | - | 18 | 629 | 0.00% |
| RUT241220P02050000 | 2023-08-24 10:43AM EDT | 2024-12-20 | 208.70 | 248.10 | 251.60 | 0.00 | - | 100 | 1,157 | 0.00% |
| RUT250620P02050000 | 2023-06-23 3:22PM EDT | 2025-06-20 | 249.50 | 186.20 | 195.90 | 0.00 | - | 46 | 75 | 0.00% |
| RUT251219P02050000 | 2023-06-23 3:23PM EDT | 2025-12-19 | 259.60 | 201.00 | 218.70 | 0.00 | - | 6 | 27 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
