Marchés français ouverture 2 h 43 min
Dow Jones
33 433,35 -74,15 (-0,22 %) Nasdaq
13 307,77 +88,45 (+0,67 %) Nikkei 225
31 304,85 -455,03 (-1,43 %) EUR/USD
1,0468 -0,0013 (-0,13 %) HANG SENG
17 278,37 -531,29 (-2,98 %) Bitcoin EUR
26 357,48 -479,30 (-1,79 %)
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:1700.00
Options d’achatpour4 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231006C01700000 | 2023-09-27 2:37PM EDT | 2023-10-06 | 85.60 | 60.60 | 63.40 | 0.00 | - | 10 | 13 | 35.39% |
| RUTW231013C01700000 | 2023-10-02 2:30PM EDT | 2023-10-13 | 65.58 | 67.10 | 69.70 | -21.82 | -24.97% | 1 | 2 | 28.41% |
| RUT231020C01700000 | 2023-10-02 3:43PM EDT | 2023-10-20 | 70.10 | 73.30 | 75.00 | -15.70 | -18.30% | 1 | 87 | 26.38% |
| RUTW231027C01700000 | 2023-09-26 1:27PM EDT | 2023-10-27 | 93.04 | 79.00 | 80.80 | 0.00 | - | - | 4 | 26.07% |
| RUTW231031C01700000 | 2023-07-14 10:33AM EDT | 2023-10-31 | 258.90 | 252.10 | 255.30 | 0.00 | - | 1 | 1 | 115.84% |
| RUTW231103C01700000 | 2023-09-26 1:02PM EDT | 2023-11-03 | 99.71 | 84.00 | 85.90 | 0.00 | - | - | 1 | 25.81% |
| RUT231117C01700000 | 2023-10-02 3:55PM EDT | 2023-11-17 | 91.33 | 91.80 | 93.40 | -29.43 | -24.37% | 2 | 111 | 24.85% |
| RUTW231130C01700000 | 2023-06-12 1:44PM EDT | 2023-11-30 | 241.10 | 279.30 | 285.90 | 0.00 | - | 1 | 1 | 91.85% |
| RUT231215C01700000 | 2023-10-02 3:44PM EDT | 2023-12-15 | 103.99 | 106.80 | 108.40 | -29.35 | -22.01% | 12 | 1,952 | 24.70% |
| RUTW231229C01700000 | 2023-09-29 12:11PM EDT | 2023-12-29 | 144.02 | 114.10 | 116.10 | 0.00 | - | 10 | 16 | 25.02% |
| RUTW240131C01700000 | 2023-09-21 2:23PM EDT | 2024-01-31 | 156.69 | 129.20 | 131.90 | 0.00 | - | - | 2 | 25.45% |
| RUT240315C01700000 | 2023-10-02 3:07PM EDT | 2024-03-15 | 143.68 | 147.60 | 149.80 | -27.81 | -16.22% | 26 | 1,095 | 25.75% |
| RUTW240328C01700000 | 2023-08-16 3:31PM EDT | 2024-03-28 | 267.68 | 224.20 | 226.70 | 0.00 | - | 2 | 56 | 41.04% |
| RUT240621C01700000 | 2023-09-18 11:05AM EDT | 2024-06-21 | 248.77 | 184.30 | 187.20 | 0.00 | - | 2 | 1,751 | 26.90% |
| RUT241220C01700000 | 2023-08-31 3:06PM EDT | 2024-12-20 | 354.30 | 250.50 | 274.50 | 0.00 | - | 4 | 1,689 | 32.35% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 2025-12-19 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 44.94% |
Options de ventepour4 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231004P01700000 | 2023-10-02 3:53PM EDT | 2023-10-04 | 1.04 | 0.60 | 0.85 | +0.49 | +89.09% | 358 | 8 | 27.93% |
| RUTW231006P01700000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 2.47 | 2.10 | 2.40 | +0.75 | +43.60% | 223 | 854 | 25.43% |
| RUTW231009P01700000 | 2023-10-02 3:52PM EDT | 2023-10-09 | 4.20 | 3.20 | 3.50 | +2.65 | +170.97% | 47 | 140 | 21.50% |
| RUTW231011P01700000 | 2023-10-02 11:08AM EDT | 2023-10-11 | 4.75 | 5.30 | 5.60 | -1.27 | -21.10% | 6 | 2 | 22.22% |
| RUTW231013P01700000 | 2023-10-02 3:07PM EDT | 2023-10-13 | 9.76 | 7.40 | 7.70 | +4.49 | +85.20% | 34 | 1,844 | 22.70% |
| RUTW231016P01700000 | 2023-10-02 9:43AM EDT | 2023-10-16 | 5.95 | 7.90 | 9.20 | +0.35 | +6.25% | 1 | 2 | 21.66% |
| RUT231020P01700000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 11.43 | 11.40 | 11.60 | +3.31 | +40.76% | 860 | 6,151 | 21.16% |
| RUTW231027P01700000 | 2023-10-02 3:46PM EDT | 2023-10-27 | 17.17 | 15.30 | 15.90 | +5.25 | +44.04% | 29 | 198 | 20.89% |
| RUTW231031P01700000 | 2023-10-02 3:38PM EDT | 2023-10-31 | 19.25 | 16.80 | 17.50 | +6.85 | +55.24% | 25 | 87 | 20.38% |
| RUTW231103P01700000 | 2023-09-29 3:35PM EDT | 2023-11-03 | 15.12 | 19.10 | 19.80 | 0.00 | - | 8 | 32 | 20.71% |
| RUTW231110P01700000 | 2023-10-02 3:16PM EDT | 2023-11-10 | 25.01 | 22.20 | 22.90 | +10.06 | +67.29% | 35 | 6 | 20.33% |
| RUT231117P01700000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 26.04 | 25.00 | 25.60 | +5.84 | +28.91% | 40 | 554 | 19.96% |
| RUTW231130P01700000 | 2023-10-02 3:30PM EDT | 2023-11-30 | 32.45 | 29.50 | 30.90 | +11.49 | +54.82% | 42 | 85 | 19.73% |
| RUT231215P01700000 | 2023-10-02 3:53PM EDT | 2023-12-15 | 37.69 | 35.50 | 36.20 | +7.01 | +22.85% | 175 | 13,559 | 19.47% |
| RUTW231229P01700000 | 2023-10-02 2:13PM EDT | 2023-12-29 | 39.55 | 39.30 | 40.50 | +7.55 | +23.59% | 2 | 558 | 19.21% |
| RUTW240131P01700000 | 2023-10-02 1:38PM EDT | 2024-01-31 | 49.46 | 47.40 | 49.40 | +6.91 | +16.24% | 6 | 19 | 18.75% |
| RUTW240229P01700000 | 2023-09-27 11:06AM EDT | 2024-02-29 | 52.34 | 54.10 | 56.20 | 0.00 | - | 1 | 1 | 18.45% |
| RUT240315P01700000 | 2023-09-28 1:01PM EDT | 2024-03-15 | 49.42 | 58.10 | 59.50 | 0.00 | - | 1 | 567 | 18.33% |
| RUTW240328P01700000 | 2023-09-26 3:56PM EDT | 2024-03-28 | 63.95 | 60.10 | 63.70 | 0.00 | - | 2 | 26 | 18.56% |
| RUT240621P01700000 | 2023-10-02 3:50PM EDT | 2024-06-21 | 80.00 | 76.50 | 78.60 | +5.20 | +6.95% | 3 | 3,425 | 17.89% |
| RUTW240628P01700000 | 2023-09-06 1:14PM EDT | 2024-06-28 | 55.70 | 76.10 | 81.00 | 0.00 | - | 160 | 160 | 18.07% |
| RUT240920P01700000 | 2023-09-27 3:49PM EDT | 2024-09-20 | 87.35 | 87.00 | 97.00 | 0.00 | - | 1 | 301 | 18.20% |
| RUT241220P01700000 | 2023-09-27 3:17PM EDT | 2024-12-20 | 98.60 | 100.00 | 110.00 | 0.00 | - | 30 | 7,615 | 17.98% |
| RUT250620P01700000 | 2023-08-25 10:32AM EDT | 2025-06-20 | 104.90 | 113.80 | 116.90 | 0.00 | - | 14 | 227 | 15.93% |
| RUT251219P01700000 | 2023-09-18 4:00PM EDT | 2025-12-19 | 118.98 | 130.00 | 146.00 | 0.00 | - | 6 | 3,043 | 16.91% |
© 2023 Yahoo. Tous droits réservés.
