La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 464,11 -399,60 (-1,55 %)
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’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01700000 | 2023-03-24 3:37PM EDT | 2023-03-31 | 50.64 | 48.70 | 52.20 | +12.84 | +33.97% | 3 | 9 | 33.44% |
| RUTW230406C01700000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 55.35 | 56.70 | 60.70 | -1.18 | -2.09% | 6 | 33 | 31.62% |
| RUT230421C01700000 | 2023-03-24 12:16PM EDT | 2023-04-21 | 66.51 | 72.60 | 76.10 | +2.51 | +3.92% | 210 | 152 | 30.01% |
| RUT230519C01700000 | 2023-03-24 12:32PM EDT | 2023-05-19 | 86.51 | 93.70 | 97.40 | -13.09 | -13.14% | 40 | 16 | 29.34% |
| RUT230616C01700000 | 2023-03-22 11:25AM EDT | 2023-06-16 | 134.81 | 110.10 | 114.10 | 0.00 | - | 14 | 411 | 29.11% |
| RUTW230630C01700000 | 2023-03-23 3:21PM EDT | 2023-06-30 | 102.25 | 116.60 | 120.80 | -1.08 | -1.05% | 4 | 11 | 28.86% |
| RUT230915C01700000 | 2023-02-10 11:20AM EDT | 2023-09-15 | 302.68 | 183.10 | 186.20 | 0.00 | - | 2 | 401 | 35.53% |
| RUT231215C01700000 | 2023-03-02 11:52AM EDT | 2023-12-15 | 305.40 | 179.90 | 189.20 | 0.00 | - | 2 | 1,394 | 29.33% |
| RUT240621C01700000 | 2023-03-23 11:00AM EDT | 2024-06-21 | 242.17 | 218.50 | 242.50 | 0.00 | - | 250 | 1,226 | 29.48% |
| RUT241220C01700000 | 2023-03-23 10:20AM EDT | 2024-12-20 | 276.76 | 254.00 | 278.00 | 0.00 | - | 455 | 1,686 | 28.90% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 2025-12-19 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 41.72% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327P01700000 | 2023-03-24 3:52PM EDT | 2023-03-27 | 4.20 | 2.95 | 4.00 | -7.25 | -63.32% | 54 | 63 | 25.17% |
| RUTW230329P01700000 | 2023-03-24 12:50PM EDT | 2023-03-29 | 16.72 | 9.60 | 11.00 | -9.08 | -35.19% | 20 | 51 | 30.71% |
| RUTW230331P01700000 | 2023-03-24 4:09PM EDT | 2023-03-31 | 15.00 | 14.30 | 15.80 | -7.50 | -33.33% | 111 | 2,270 | 31.72% |
| RUTW230403P01700000 | 2023-03-24 3:53PM EDT | 2023-04-03 | 19.01 | 16.60 | 18.10 | -4.07 | -17.63% | 20 | 54 | 28.78% |
| RUTW230406P01700000 | 2023-03-24 1:55PM EDT | 2023-04-06 | 28.70 | 21.40 | 22.90 | -6.31 | -18.02% | 27 | 139 | 29.26% |
| RUTW230414P01700000 | 2023-03-24 1:15PM EDT | 2023-04-14 | 37.28 | 29.90 | 31.50 | -1.08 | -2.82% | 4,522 | 5,069 | 28.55% |
| RUT230421P01700000 | 2023-03-24 3:01PM EDT | 2023-04-21 | 37.84 | 34.30 | 35.90 | -4.74 | -11.13% | 37 | 2,116 | 27.14% |
| RUTW230428P01700000 | 2023-03-24 3:33PM EDT | 2023-04-28 | 41.30 | 39.60 | 41.20 | -11.61 | -21.94% | 72 | 391 | 26.86% |
| RUT230519P01700000 | 2023-03-24 4:01PM EDT | 2023-05-19 | 52.23 | 51.60 | 53.20 | -6.37 | -10.87% | 114 | 487 | 25.83% |
| RUTW230531P01700000 | 2023-03-24 3:17PM EDT | 2023-05-31 | 60.05 | 55.90 | 58.50 | -8.01 | -11.77% | 57 | 251 | 25.27% |
| RUT230616P01700000 | 2023-03-24 3:03PM EDT | 2023-06-16 | 68.04 | 62.80 | 65.80 | +10.84 | +18.95% | 35 | 2,850 | 24.99% |
| RUTW230630P01700000 | 2023-03-23 2:44PM EDT | 2023-06-30 | 83.11 | 67.50 | 70.00 | 0.00 | - | 8 | 213 | 24.34% |
| RUTW230731P01700000 | 2023-03-22 10:06AM EDT | 2023-07-31 | 65.80 | 77.20 | 80.50 | 0.00 | - | 1 | 172 | 23.83% |
| RUT230915P01700000 | 2023-03-24 1:25PM EDT | 2023-09-15 | 97.72 | 89.80 | 93.80 | +10.92 | +12.58% | 285 | 1,508 | 23.30% |
| RUTW230929P01700000 | 2023-03-15 10:21AM EDT | 2023-09-29 | 102.40 | 93.50 | 98.00 | 0.00 | - | 1 | 254 | 23.28% |
| RUT231215P01700000 | 2023-03-24 10:20AM EDT | 2023-12-15 | 126.78 | 107.90 | 115.40 | +9.78 | +8.36% | 158 | 5,146 | 22.64% |
| RUTW231229P01700000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 114.88 | 110.00 | 117.70 | 0.00 | - | 1 | 24 | 22.45% |
| RUT240621P01700000 | 2023-03-23 11:00AM EDT | 2024-06-21 | 126.61 | 131.00 | 147.00 | 0.00 | - | 750 | 1,866 | 21.49% |
| RUT241220P01700000 | 2023-03-23 10:20AM EDT | 2024-12-20 | 151.25 | 151.50 | 167.50 | 0.00 | - | 1,260 | 6,466 | 20.46% |
| RUT251219P01700000 | 2023-03-16 11:02AM EDT | 2025-12-19 | 182.00 | 180.00 | 196.00 | 0.00 | - | 60 | 1,725 | 18.87% |
© 2023 Yahoo. Tous droits réservés.
