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
26 161,59 +225,24 (+0,87 %)
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:1450.00
Options d’achatpour3 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230421C01450000 | 2023-03-20 10:37AM EDT | 2023-04-21 | 318.25 | 352.70 | 358.90 | 0.00 | - | - | 1 | 52.02% |
| RUT230519C01450000 | 2023-03-21 2:14PM EDT | 2023-05-19 | 338.98 | 359.10 | 364.60 | 0.00 | - | 5 | 5 | 45.49% |
| RUT230616C01450000 | 2023-03-09 3:57PM EDT | 2023-06-16 | 406.18 | 366.50 | 371.50 | 0.00 | - | 1 | 20 | 41.23% |
| RUTW230731C01450000 | 2023-03-09 2:11PM EDT | 2023-07-31 | 430.28 | 379.00 | 383.60 | 0.00 | - | - | 3 | 38.46% |
| RUT230915C01450000 | 2023-01-31 1:26PM EDT | 2023-09-15 | 516.72 | 493.00 | 499.30 | 0.00 | - | - | 20 | 65.77% |
| RUT231215C01450000 | 2023-01-31 1:26PM EDT | 2023-12-15 | 537.15 | 515.70 | 522.70 | 0.00 | - | 20 | 11 | 57.83% |
Options de ventepour3 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406P01450000 | 2023-03-27 10:26AM EDT | 2023-04-06 | 0.40 | 0.00 | 0.15 | 0.00 | - | 10 | 287 | 59.18% |
| RUTW230414P01450000 | 2023-03-31 3:03PM EDT | 2023-04-14 | 0.34 | 0.00 | 0.45 | -0.11 | -24.44% | 38 | 819 | 47.00% |
| RUT230421P01450000 | 2023-03-31 4:03PM EDT | 2023-04-21 | 0.59 | 0.50 | 0.80 | -0.31 | -34.44% | 32 | 1,551 | 41.38% |
| RUTW230428P01450000 | 2023-03-31 10:35AM EDT | 2023-04-28 | 1.22 | 0.90 | 1.50 | -0.67 | -35.45% | 26 | 97 | 39.32% |
| RUTW230505P01450000 | 2023-03-30 12:46PM EDT | 2023-05-05 | 3.10 | 1.70 | 2.25 | 0.00 | - | 4 | 8 | 37.60% |
| RUT230519P01450000 | 2023-03-31 2:12PM EDT | 2023-05-19 | 3.60 | 2.90 | 3.60 | -1.63 | -31.17% | 8 | 4,501 | 34.61% |
| RUTW230531P01450000 | 2023-03-31 10:09AM EDT | 2023-05-31 | 5.51 | 4.60 | 5.50 | -4.49 | -44.90% | 25 | 8 | 33.80% |
| RUT230616P01450000 | 2023-03-31 10:07AM EDT | 2023-06-16 | 8.30 | 7.30 | 7.80 | -3.57 | -30.08% | 1 | 726 | 32.54% |
| RUTW230630P01450000 | 2023-03-27 2:00PM EDT | 2023-06-30 | 15.90 | 9.20 | 10.40 | 0.00 | - | 1 | 10 | 32.10% |
| RUTW230731P01450000 | 2023-03-24 9:32AM EDT | 2023-07-31 | 31.34 | 13.70 | 15.20 | 0.00 | - | 1 | 6 | 30.69% |
| RUTW230831P01450000 | 2023-03-13 11:28AM EDT | 2023-08-31 | 30.93 | 17.00 | 21.80 | 0.00 | - | 1 | 1 | 30.53% |
| RUT230915P01450000 | 2023-03-27 1:19PM EDT | 2023-09-15 | 31.18 | 21.00 | 21.70 | 0.00 | - | 100 | 530 | 29.09% |
| RUTW230929P01450000 | 2023-01-19 4:41PM EDT | 2023-09-29 | 31.50 | 18.20 | 20.80 | 0.00 | - | - | 11 | 27.58% |
| RUT231215P01450000 | 2023-03-17 3:01PM EDT | 2023-12-15 | 57.00 | 32.30 | 36.90 | 0.00 | - | 147 | 2,147 | 28.10% |
| RUTW231229P01450000 | 2023-02-06 10:55AM EDT | 2023-12-29 | 29.05 | 27.00 | 28.30 | 0.00 | - | 1 | 3 | 24.90% |
| RUT240621P01450000 | 2022-08-15 12:30PM EDT | 2024-06-21 | 72.73 | 92.00 | 102.00 | 0.00 | - | 475 | 71 | 33.42% |
| RUT241220P01450000 | 2022-12-01 12:50PM EDT | 2024-12-20 | 85.99 | 93.00 | 103.00 | 0.00 | - | 475 | 1,260 | 28.33% |
© 2023 Yahoo. Tous droits réservés.
