La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,56 (-0,31 %) EUR/USD
1,0653 -0,0009 (-0,09 %) Gold future
1 944,90 -0,70 (-0,04 %) Bitcoin EUR
24 844,33 -117,19 (-0,47 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01650000 | 2023-09-22 9:30AM EDT | 2023-09-29 | 140.25 | 128.20 | 130.50 | -176.33 | -55.70% | 1 | 4 | 43.14% |
| RUT231020C01650000 | 2023-09-12 1:02PM EDT | 2023-10-20 | 220.57 | 138.30 | 140.40 | 0.00 | - | - | 7 | 30.00% |
| RUTW231031C01650000 | 2023-07-17 11:16AM EDT | 2023-10-31 | 329.49 | 248.10 | 252.80 | 0.00 | - | 1 | 1 | 81.97% |
| RUT231117C01650000 | 2023-09-19 11:44AM EDT | 2023-11-17 | 196.90 | 151.40 | 153.60 | 0.00 | - | 1 | 16 | 27.80% |
| RUT231215C01650000 | 2023-09-21 10:12AM EDT | 2023-12-15 | 173.55 | 164.00 | 165.00 | 0.00 | - | 3 | 547 | 26.90% |
| RUTW231229C01650000 | 2023-07-11 10:32AM EDT | 2023-12-29 | 308.60 | 326.60 | 330.60 | 0.00 | - | 3 | 21 | 74.41% |
| RUT240315C01650000 | 2023-09-22 11:45AM EDT | 2024-03-15 | 205.28 | 199.40 | 202.00 | -90.77 | -30.66% | 1 | 7 | 27.38% |
| RUT240621C01650000 | 2023-08-24 9:54AM EDT | 2024-06-21 | 321.28 | 233.90 | 235.80 | 0.00 | - | 2 | 3 | 28.01% |
| RUT241220C01650000 | 2022-12-16 1:42PM EDT | 2024-12-20 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 50.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P01650000 | 2023-09-22 2:59PM EDT | 2023-09-29 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 6 | 1,469 | 30.76% |
| RUTW231006P01650000 | 2023-09-22 9:44AM EDT | 2023-10-06 | 2.15 | 2.35 | 2.65 | +0.20 | +10.26% | 1 | 62 | 26.52% |
| RUTW231013P01650000 | 2023-09-22 3:15PM EDT | 2023-10-13 | 3.65 | 4.20 | 4.70 | -0.85 | -18.89% | 9 | 194 | 24.67% |
| RUT231020P01650000 | 2023-09-22 4:13PM EDT | 2023-10-20 | 6.22 | 6.10 | 6.30 | +0.62 | +11.07% | 141 | 910 | 23.06% |
| RUTW231027P01650000 | 2023-09-22 2:30PM EDT | 2023-10-27 | 8.27 | 8.10 | 8.70 | +1.04 | +14.38% | 2 | 97 | 22.71% |
| RUTW231031P01650000 | 2023-09-22 3:57PM EDT | 2023-10-31 | 9.50 | 9.10 | 9.50 | +2.07 | +27.86% | 4 | 64 | 22.11% |
| RUT231117P01650000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 15.10 | 14.50 | 14.90 | +2.20 | +17.05% | 26 | 136 | 21.59% |
| RUTW231130P01650000 | 2023-09-22 12:18PM EDT | 2023-11-30 | 16.55 | 17.80 | 18.40 | -0.64 | -3.72% | 3 | 73 | 21.12% |
| RUT231215P01650000 | 2023-09-22 3:56PM EDT | 2023-12-15 | 22.77 | 22.20 | 22.50 | +1.50 | +7.05% | 12 | 5,652 | 20.82% |
| RUTW231229P01650000 | 2023-09-22 11:57AM EDT | 2023-12-29 | 24.43 | 25.60 | 26.00 | -0.07 | -0.29% | 327 | 444 | 20.55% |
| RUTW240131P01650000 | 2023-09-21 2:23PM EDT | 2024-01-31 | 31.44 | 31.90 | 33.30 | +1.49 | +4.97% | 5 | 860 | 19.98% |
| RUT240315P01650000 | 2023-09-22 11:45AM EDT | 2024-03-15 | 39.22 | 40.90 | 41.60 | -0.63 | -1.58% | 1 | 799 | 19.36% |
| RUTW240328P01650000 | 2023-06-02 2:10PM EDT | 2024-03-28 | 62.07 | 38.20 | 43.50 | 0.00 | - | 1 | 1 | 19.13% |
| RUT240621P01650000 | 2023-08-28 11:32AM EDT | 2024-06-21 | 47.70 | 57.70 | 58.70 | 0.00 | - | 26 | 1,582 | 18.79% |
| RUTW240628P01650000 | 2023-09-19 2:37PM EDT | 2024-06-28 | 47.74 | 58.90 | 60.30 | 0.00 | - | 3 | 3 | 18.85% |
| RUT241220P01650000 | 2023-09-18 4:00PM EDT | 2024-12-20 | 71.98 | 82.50 | 84.60 | 0.00 | - | 8 | 2,180 | 18.26% |
| RUT250620P01650000 | 2023-09-18 4:00PM EDT | 2025-06-20 | 90.12 | 100.10 | 103.60 | 0.00 | - | 14 | 36 | 17.67% |
| RUT251219P01650000 | 2023-08-25 12:03PM EDT | 2025-12-19 | 106.50 | 116.20 | 119.80 | 0.00 | - | 28 | 34 | 17.26% |
© 2023 Yahoo. Tous droits réservés.
