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
26 161,04 +27,20 (+0,10 %)
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:1690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406C01690000 | 2023-03-31 1:59PM EDT | 2023-04-06 | 104.65 | 111.00 | 117.10 | +19.02 | +22.21% | 1 | 2 | 40.36% |
| RUTW230414C01690000 | 2023-03-27 3:15PM EDT | 2023-04-14 | 90.58 | 116.70 | 122.30 | 0.00 | - | 1 | 1 | 33.43% |
| RUT230421C01690000 | 2023-03-31 3:03PM EDT | 2023-04-21 | 117.25 | 121.50 | 126.70 | +44.75 | +61.72% | 1 | 17 | 31.31% |
| RUTW230428C01690000 | 2023-03-28 1:33PM EDT | 2023-04-28 | 91.98 | 126.70 | 131.60 | 0.00 | - | 8 | 7 | 30.64% |
| RUTW230505C01690000 | 2023-03-28 10:39AM EDT | 2023-05-05 | 102.68 | 132.50 | 137.10 | 0.00 | - | 20 | 1 | 30.71% |
| RUT230616C01690000 | 2023-02-10 1:40PM EDT | 2023-06-16 | 273.31 | 150.50 | 153.00 | 0.00 | - | 60 | 65 | 26.65% |
| RUT230915C01690000 | 2023-03-09 2:48PM EDT | 2023-09-15 | 239.19 | 195.70 | 200.10 | 0.00 | - | 2 | 3 | 28.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01690000 | 2023-03-31 1:27PM EDT | 2023-04-03 | 0.17 | 0.00 | 0.30 | -0.58 | -77.33% | 36 | 65 | 33.15% |
| RUTW230405P01690000 | 2023-03-31 2:29PM EDT | 2023-04-05 | 0.76 | 0.20 | 0.65 | -1.52 | -66.67% | 27 | 20 | 28.94% |
| RUTW230406P01690000 | 2023-03-31 3:49PM EDT | 2023-04-06 | 0.90 | 0.40 | 1.00 | -2.30 | -71.88% | 47 | 269 | 28.52% |
| RUTW230414P01690000 | 2023-03-31 3:27PM EDT | 2023-04-14 | 6.15 | 4.40 | 5.30 | -4.05 | -39.71% | 49 | 54 | 27.48% |
| RUT230421P01690000 | 2023-03-31 4:03PM EDT | 2023-04-21 | 8.30 | 7.60 | 8.60 | -6.30 | -43.15% | 165 | 542 | 26.10% |
| RUTW230428P01690000 | 2023-03-31 3:43PM EDT | 2023-04-28 | 13.50 | 11.40 | 12.50 | -5.96 | -30.63% | 27 | 2,633 | 25.82% |
| RUTW230505P01690000 | 2023-03-31 11:14AM EDT | 2023-05-05 | 17.85 | 16.00 | 16.90 | -7.24 | -28.86% | 1 | 70 | 26.02% |
| RUT230519P01690000 | 2023-03-31 3:36PM EDT | 2023-05-19 | 24.24 | 22.00 | 23.00 | -8.35 | -25.62% | 516 | 480 | 25.16% |
| RUTW230531P01690000 | 2023-03-31 10:11AM EDT | 2023-05-31 | 30.46 | 25.90 | 28.00 | -6.52 | -17.63% | 10 | 490 | 24.74% |
| RUT230616P01690000 | 2023-03-31 2:56PM EDT | 2023-06-16 | 36.62 | 33.00 | 35.00 | -8.83 | -19.43% | 6 | 67 | 24.65% |
| RUTW230630P01690000 | 2022-10-28 2:56PM EDT | 2023-06-30 | 95.00 | 67.60 | 78.60 | 0.00 | - | 10 | 10 | 36.58% |
| RUTW230731P01690000 | 2023-03-24 12:29PM EDT | 2023-07-31 | 84.49 | 46.70 | 49.00 | 0.00 | - | 6 | 6 | 23.57% |
| RUTW230831P01690000 | 2023-03-10 11:13AM EDT | 2023-08-31 | 64.42 | 53.70 | 60.20 | 0.00 | - | - | 1 | 23.80% |
| RUT230915P01690000 | 2023-03-31 10:21AM EDT | 2023-09-15 | 64.48 | 59.80 | 62.00 | -3.02 | -4.47% | 4 | 41 | 23.13% |
| RUTW230929P01690000 | 2023-03-14 12:45PM EDT | 2023-09-29 | 73.50 | 62.80 | 66.10 | 0.00 | - | 2 | 3 | 23.13% |
| RUTW231229P01690000 | 2023-03-13 1:12PM EDT | 2023-12-29 | 111.19 | 79.20 | 85.50 | 0.00 | - | 18 | 38 | 22.34% |
© 2023 Yahoo. Tous droits réservés.
