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
26 137,14 +462,04 (+1,80 %)
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:1550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230421C01550000 | 2023-03-29 1:05PM EDT | 2023-04-21 | 217.85 | 253.90 | 260.00 | 0.00 | - | 1 | 1 | 46.41% |
| RUT230616C01550000 | 2023-03-23 2:22PM EDT | 2023-06-16 | 213.46 | 274.20 | 278.90 | 0.00 | - | 467 | 259 | 35.67% |
| RUT230915C01550000 | 2023-03-23 2:22PM EDT | 2023-09-15 | 246.61 | 305.00 | 309.90 | 0.00 | - | 467 | 387 | 33.47% |
| RUT231215C01550000 | 2023-03-20 12:05PM EDT | 2023-12-15 | 303.33 | 331.20 | 340.10 | 0.00 | - | 3 | 127 | 33.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01550000 | 2023-03-31 9:41AM EDT | 2023-04-03 | 0.10 | 0.00 | 0.10 | -0.31 | -75.61% | 10 | 3 | 57.81% |
| RUTW230406P01550000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.12 | 0.00 | 0.25 | -0.18 | -60.00% | 39 | 409 | 48.24% |
| RUTW230414P01550000 | 2023-03-31 10:26AM EDT | 2023-04-14 | 0.72 | 0.40 | 0.95 | -0.68 | -48.57% | 12 | 789 | 37.82% |
| RUT230421P01550000 | 2023-03-31 4:05PM EDT | 2023-04-21 | 1.50 | 1.35 | 1.60 | -1.00 | -40.00% | 30 | 825 | 33.61% |
| RUTW230428P01550000 | 2023-03-31 1:50PM EDT | 2023-04-28 | 3.07 | 2.35 | 3.10 | -1.23 | -28.60% | 4 | 325 | 32.91% |
| RUTW230505P01550000 | 2023-03-31 12:02PM EDT | 2023-05-05 | 4.66 | 3.80 | 4.60 | -2.20 | -32.07% | 2 | 139 | 32.00% |
| RUT230519P01550000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 7.61 | 6.80 | 7.40 | -3.15 | -29.28% | 1,222 | 461 | 30.27% |
| RUTW230531P01550000 | 2023-03-31 10:15AM EDT | 2023-05-31 | 11.01 | 8.90 | 10.50 | -16.49 | -59.96% | 6 | 157 | 29.78% |
| RUT230616P01550000 | 2023-03-31 10:07AM EDT | 2023-06-16 | 15.70 | 13.80 | 14.30 | -3.60 | -18.65% | 1 | 2,006 | 29.01% |
| RUTW230630P01550000 | 2023-03-24 3:48PM EDT | 2023-06-30 | 33.35 | 16.60 | 18.00 | 0.00 | - | 20 | 57 | 28.71% |
| RUTW230731P01550000 | 2023-03-23 2:48PM EDT | 2023-07-31 | 49.04 | 22.60 | 24.50 | 0.00 | - | 2 | 4 | 27.58% |
| RUT230915P01550000 | 2023-03-28 10:10AM EDT | 2023-09-15 | 44.60 | 32.50 | 33.40 | 0.00 | - | 1 | 904 | 26.44% |
| RUT231215P01550000 | 2023-03-29 1:20PM EDT | 2023-12-15 | 57.00 | 46.80 | 51.90 | 0.00 | - | 1 | 1,562 | 25.73% |
| RUTW231229P01550000 | 2023-03-29 1:20PM EDT | 2023-12-29 | 58.84 | 48.50 | 54.10 | 0.00 | - | 1 | 6 | 25.55% |
| RUT240621P01550000 | 2023-03-23 11:21AM EDT | 2024-06-21 | 84.14 | 68.60 | 78.00 | 0.00 | - | 34 | 616 | 23.91% |
| RUT241220P01550000 | 2023-03-29 12:27PM EDT | 2024-12-20 | 102.60 | 87.00 | 96.50 | 0.00 | - | 5 | 149 | 22.63% |
© 2023 Yahoo. Tous droits réservés.
