Marchés français ouverture 2 h 26 min
Dow Jones
32 105,25 +75,14 (+0,23 %) Nasdaq
11 787,40 +117,44 (+1,01 %) Nikkei 225
27 342,06 -77,55 (-0,28 %) EUR/USD
1,0839 +0,0002 (+0,02 %) HANG SENG
19 959,81 -89,83 (-0,45 %) Bitcoin EUR
26 074,13 +752,64 (+2,97 %)
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’achatpour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324C01600000 | 2023-02-21 11:50AM EDT | 2023-03-24 | 312.41 | 144.40 | 149.20 | 0.00 | - | - | 0 | 205.09% |
| RUTW230331C01600000 | 2023-03-14 9:36AM EDT | 2023-03-31 | 201.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT230421C01600000 | 2023-03-15 10:03AM EDT | 2023-04-21 | 159.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT230519C01600000 | 2023-03-23 3:28PM EDT | 2023-05-19 | 154.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230531C01600000 | 2023-03-23 3:50PM EDT | 2023-05-31 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616C01600000 | 2023-03-23 3:28PM EDT | 2023-06-16 | 169.23 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| RUTW230630C01600000 | 2023-01-26 4:55PM EDT | 2023-06-30 | 343.42 | 326.10 | 330.70 | 0.00 | - | - | 1 | 77.05% |
| RUT230915C01600000 | 2023-03-23 2:12PM EDT | 2023-09-15 | 211.28 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| RUTW230929C01600000 | 2023-02-22 2:26PM EDT | 2023-09-29 | 375.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT231215C01600000 | 2023-03-20 11:02AM EDT | 2023-12-15 | 276.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RUTW231229C01600000 | 2023-03-20 10:35AM EDT | 2023-12-29 | 280.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 63.22% |
| RUT251219C01600000 | 2022-12-16 1:16PM EDT | 2025-12-19 | 451.00 | 507.50 | 531.50 | 0.00 | - | 3 | 3 | 43.67% |
Options de ventepour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324P01600000 | 2023-03-23 3:54PM EDT | 2023-03-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| RUTW230327P01600000 | 2023-03-22 2:44PM EDT | 2023-03-27 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW230329P01600000 | 2023-03-23 9:33AM EDT | 2023-03-29 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW230331P01600000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| RUTW230403P01600000 | 2023-03-23 3:59PM EDT | 2023-04-03 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW230406P01600000 | 2023-03-23 3:48PM EDT | 2023-04-06 | 8.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUTW230414P01600000 | 2023-03-23 3:53PM EDT | 2023-04-14 | 12.88 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| RUT230421P01600000 | 2023-03-23 3:45PM EDT | 2023-04-21 | 18.05 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 6.25% |
| RUTW230428P01600000 | 2023-03-23 3:32PM EDT | 2023-04-28 | 23.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUT230519P01600000 | 2023-03-23 3:56PM EDT | 2023-05-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| RUTW230531P01600000 | 2023-03-23 3:35PM EDT | 2023-05-31 | 38.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT230616P01600000 | 2023-03-23 2:21PM EDT | 2023-06-16 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW230630P01600000 | 2023-03-23 3:22PM EDT | 2023-06-30 | 50.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW230731P01600000 | 2023-02-21 12:54PM EDT | 2023-07-31 | 28.07 | 50.60 | 52.70 | 0.00 | - | 1 | 1 | 25.78% |
| RUT230915P01600000 | 2023-03-10 2:55PM EDT | 2023-09-15 | 67.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230929P01600000 | 2023-02-13 10:35AM EDT | 2023-09-29 | 39.90 | 72.00 | 74.50 | 0.00 | - | 3 | 56 | 26.34% |
| RUT231215P01600000 | 2023-03-20 1:11PM EDT | 2023-12-15 | 80.94 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 1.56% |
| RUTW231229P01600000 | 2023-03-16 9:31AM EDT | 2023-12-29 | 96.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621P01600000 | 2023-03-23 12:24PM EDT | 2024-06-21 | 100.83 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 1.56% |
| RUT241220P01600000 | 2023-03-23 11:17AM EDT | 2024-12-20 | 116.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| RUT251219P01600000 | 2023-02-07 2:20PM EDT | 2025-12-19 | 105.00 | 111.50 | 127.50 | 0.00 | - | 1 | 77 | 16.60% |
© 2023 Yahoo. Tous droits réservés.
