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
26 134,90 -52,91 (-0,20 %)
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:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406C01650000 | 2023-03-24 1:08PM EDT | 2023-04-06 | 88.82 | 150.50 | 156.80 | 0.00 | - | 1 | 1 | 54.99% |
| RUTW230414C01650000 | 2023-03-23 1:59PM EDT | 2023-04-14 | 98.52 | 154.10 | 160.00 | 0.00 | - | - | 1 | 39.64% |
| RUT230421C01650000 | 2023-03-31 10:22AM EDT | 2023-04-21 | 146.51 | 157.80 | 163.40 | +18.03 | +14.03% | 1 | 32 | 35.88% |
| RUT230519C01650000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 175.28 | 173.60 | 178.30 | +32.49 | +22.75% | 21 | 56 | 32.05% |
| RUTW230531C01650000 | 2023-03-13 1:01PM EDT | 2023-05-31 | 154.26 | 178.90 | 183.70 | 0.00 | - | 5 | 4 | 31.20% |
| RUT230616C01650000 | 2023-03-22 11:21AM EDT | 2023-06-16 | 171.78 | 188.00 | 192.20 | 0.00 | - | 2 | 21 | 31.09% |
| RUT230915C01650000 | 2023-02-03 12:19PM EDT | 2023-09-15 | 416.24 | 341.80 | 348.20 | 0.00 | - | 20 | 11 | 56.55% |
| RUT231215C01650000 | 2023-03-01 12:27PM EDT | 2023-12-15 | 345.40 | 255.30 | 263.80 | 0.00 | - | 2 | 297 | 30.70% |
| RUTW231229C01650000 | 2023-03-31 2:36PM EDT | 2023-12-29 | 255.35 | 259.00 | 268.20 | +21.48 | +9.18% | 6 | 14 | 30.69% |
| RUT241220C01650000 | 2022-12-16 1:42PM EDT | 2024-12-20 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 40.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01650000 | 2023-03-30 9:56AM EDT | 2023-04-03 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 50.68% |
| RUTW230405P01650000 | 2023-03-31 10:03AM EDT | 2023-04-05 | 0.24 | 0.00 | 0.45 | -0.54 | -69.23% | 30 | 41 | 39.97% |
| RUTW230406P01650000 | 2023-03-31 1:41PM EDT | 2023-04-06 | 0.44 | 0.10 | 0.60 | -1.26 | -74.12% | 4 | 487 | 37.32% |
| RUTW230410P01650000 | 2023-03-31 3:18PM EDT | 2023-04-10 | 0.96 | 0.40 | 1.00 | -1.73 | -64.31% | 3 | 12 | 30.24% |
| RUTW230414P01650000 | 2023-03-31 11:55AM EDT | 2023-04-14 | 3.16 | 2.20 | 2.95 | -3.51 | -52.62% | 22 | 48 | 31.16% |
| RUT230421P01650000 | 2023-03-31 4:01PM EDT | 2023-04-21 | 4.97 | 4.30 | 5.10 | -4.03 | -44.78% | 35 | 1,038 | 28.70% |
| RUTW230428P01650000 | 2023-03-31 2:36PM EDT | 2023-04-28 | 9.10 | 7.30 | 8.00 | -3.54 | -28.01% | 8 | 328 | 28.03% |
| RUTW230505P01650000 | 2023-03-31 11:53AM EDT | 2023-05-05 | 12.20 | 10.40 | 11.50 | -6.50 | -34.76% | 1 | 28 | 28.01% |
| RUT230519P01650000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 16.67 | 15.80 | 16.70 | -5.98 | -26.40% | 71 | 1,642 | 26.91% |
| RUTW230531P01650000 | 2023-03-31 3:25PM EDT | 2023-05-31 | 21.45 | 19.20 | 21.10 | -6.85 | -24.20% | 3 | 129 | 26.36% |
| RUT230616P01650000 | 2023-03-31 10:15AM EDT | 2023-06-16 | 29.40 | 26.20 | 27.40 | -4.20 | -12.50% | 565 | 6,346 | 26.15% |
| RUTW230630P01650000 | 2023-03-30 2:06PM EDT | 2023-06-30 | 40.00 | 29.70 | 31.70 | 0.00 | - | 100 | 542 | 25.67% |
| RUTW230731P01650000 | 2023-02-28 12:27PM EDT | 2023-07-31 | 30.14 | 46.70 | 48.00 | 0.00 | - | 2 | 2 | 27.15% |
| RUT230915P01650000 | 2023-03-24 2:52PM EDT | 2023-09-15 | 78.09 | 50.50 | 52.40 | 0.00 | - | 52 | 895 | 24.22% |
| RUTW230929P01650000 | 2023-02-23 1:34PM EDT | 2023-09-29 | 49.76 | 77.80 | 81.90 | 0.00 | - | 3 | 40 | 30.11% |
| RUT231215P01650000 | 2023-03-20 10:56AM EDT | 2023-12-15 | 95.00 | 67.10 | 72.70 | 0.00 | - | 1 | 3,294 | 23.47% |
| RUTW231229P01650000 | 2023-03-31 2:36PM EDT | 2023-12-29 | 74.21 | 69.00 | 75.10 | -2.03 | -2.66% | 4 | 32 | 23.30% |
| RUT240621P01650000 | 2023-03-17 2:12PM EDT | 2024-06-21 | 129.94 | 91.60 | 101.00 | 0.00 | - | 1 | 1,600 | 21.89% |
| RUT241220P01650000 | 2023-03-29 12:27PM EDT | 2024-12-20 | 130.24 | 109.00 | 124.50 | 0.00 | - | 5 | 1,494 | 21.24% |
© 2023 Yahoo. Tous droits réservés.
