La bourse ferme dans 5 h 54 min
CAC 40
7 137,45 -47,37 (-0,66 %) Euro Stoxx 50
4 175,50 -31,66 (-0,75 %) Dow Jones
33 963,84 -106,56 (-0,31 %) EUR/USD
1,0632 -0,0016 (-0,15 %) Gold future
1 941,20 -4,40 (-0,23 %) Bitcoin EUR
24 560,53 -465,36 (-1,86 %)
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:1600.00
Options d’achatpour25 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01600000 | 2023-09-06 1:57PM EDT | 2023-09-29 | 272.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW231006C01600000 | 2023-09-06 1:57PM EDT | 2023-10-06 | 275.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW231013C01600000 | 2023-09-18 3:07PM EDT | 2023-10-13 | 245.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231020C01600000 | 2023-09-18 3:07PM EDT | 2023-10-20 | 247.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231117C01600000 | 2023-09-12 3:58PM EDT | 2023-11-17 | 271.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT231215C01600000 | 2023-09-22 3:08PM EDT | 2023-12-15 | 211.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW231229C01600000 | 2023-07-11 2:17PM EDT | 2023-12-29 | 352.50 | 359.70 | 363.70 | 0.00 | - | 1 | 3 | 77.03% |
| RUT240315C01600000 | 2023-09-22 3:55PM EDT | 2024-03-15 | 240.31 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUT240621C01600000 | 2023-08-11 1:49PM EDT | 2024-06-21 | 413.73 | 338.70 | 342.30 | 0.00 | - | 14 | 863 | 42.30% |
| RUTW240628C01600000 | 2023-08-31 10:02AM EDT | 2024-06-28 | 395.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 69.29% |
| RUT251219C01600000 | 2023-08-08 4:00PM EDT | 2025-12-19 | 550.78 | 463.10 | 472.70 | 0.00 | - | 1 | 4 | 38.03% |
Options de ventepour25 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230925P01600000 | 2023-09-11 12:00PM EDT | 2023-09-25 | 0.40 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230927P01600000 | 2023-09-18 4:02PM EDT | 2023-09-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230929P01600000 | 2023-09-22 9:45AM EDT | 2023-09-29 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW231006P01600000 | 2023-09-22 3:54PM EDT | 2023-10-06 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW231013P01600000 | 2023-09-22 3:48PM EDT | 2023-10-13 | 2.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| RUT231020P01600000 | 2023-09-22 3:52PM EDT | 2023-10-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 6.25% |
| RUTW231027P01600000 | 2023-09-22 4:09PM EDT | 2023-10-27 | 4.90 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| RUTW231031P01600000 | 2023-09-22 3:51PM EDT | 2023-10-31 | 5.62 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| RUTW231103P01600000 | 2023-09-22 3:52PM EDT | 2023-11-03 | 6.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT231117P01600000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RUTW231130P01600000 | 2023-09-21 9:55AM EDT | 2023-11-30 | 11.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUT231215P01600000 | 2023-09-22 3:56PM EDT | 2023-12-15 | 15.79 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| RUTW231229P01600000 | 2023-09-22 11:57AM EDT | 2023-12-29 | 17.48 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| RUTW240131P01600000 | 2023-09-21 9:59AM EDT | 2024-01-31 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240315P01600000 | 2023-09-22 4:02PM EDT | 2024-03-15 | 32.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| RUTW240328P01600000 | 2023-09-13 1:12PM EDT | 2024-03-28 | 24.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240621P01600000 | 2023-08-31 12:05PM EDT | 2024-06-21 | 33.12 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 3.13% |
| RUT240920P01600000 | 2023-09-21 2:02PM EDT | 2024-09-20 | 56.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT241220P01600000 | 2023-09-18 4:00PM EDT | 2024-12-20 | 62.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT250620P01600000 | 2023-09-14 10:33AM EDT | 2025-06-20 | 73.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUT251219P01600000 | 2023-09-18 4:00PM EDT | 2025-12-19 | 94.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. Tous droits réservés.
