La bourse ferme dans 3 h 58 min
CAC 40
7 087,73 +15,94 (+0,23 %) Euro Stoxx 50
4 133,89 +2,21 (+0,05 %) Dow Jones
33 550,27 -68,63 (-0,20 %) EUR/USD
1,0544 -0,0031 (-0,30 %) Gold future
1 893,10 +2,20 (+0,12 %) Bitcoin EUR
25 123,02 -76,60 (-0,30 %)
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:1710.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01710000 | 2023-06-08 3:57PM EDT | 2023-09-29 | 217.90 | 187.10 | 190.40 | 0.00 | - | 11 | 17 | 295.32% |
| RUTW231013C01710000 | 2023-09-26 3:53PM EDT | 2023-10-13 | 70.68 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| RUT231020C01710000 | 2023-08-22 1:17PM EDT | 2023-10-20 | 165.36 | 90.40 | 92.00 | 0.00 | - | 69 | 41 | 28.74% |
| RUTW231031C01710000 | 2023-09-12 11:18AM EDT | 2023-10-31 | 163.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT231117C01710000 | 2023-09-11 10:38AM EDT | 2023-11-17 | 178.78 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| RUTW231229C01710000 | 2023-09-21 3:16PM EDT | 2023-12-29 | 131.90 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| RUT240315C01710000 | 2023-09-11 10:38AM EDT | 2024-03-15 | 227.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240328C01710000 | 2023-09-19 2:46PM EDT | 2024-03-28 | 200.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P01710000 | 2023-09-27 4:13PM EDT | 2023-09-29 | 0.79 | 0.00 | 0.00 | 0.00 | - | 299 | 1,883 | 12.50% |
| RUTW231002P01710000 | 2023-09-27 10:53AM EDT | 2023-10-02 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| RUTW231004P01710000 | 2023-09-27 3:15PM EDT | 2023-10-04 | 2.67 | 0.00 | 0.00 | 0.00 | - | 62 | 66 | 6.25% |
| RUTW231006P01710000 | 2023-09-27 3:10PM EDT | 2023-10-06 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 824 | 6.25% |
| RUTW231009P01710000 | 2023-09-26 10:17AM EDT | 2023-10-09 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| RUTW231011P01710000 | 2023-09-27 2:21PM EDT | 2023-10-11 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| RUTW231013P01710000 | 2023-09-27 2:34PM EDT | 2023-10-13 | 9.51 | 0.00 | 0.00 | 0.00 | - | 66 | 904 | 3.13% |
| RUT231020P01710000 | 2023-09-27 4:02PM EDT | 2023-10-20 | 12.43 | 0.00 | 0.00 | 0.00 | - | 16 | 2,801 | 3.13% |
| RUTW231027P01710000 | 2023-09-27 2:54PM EDT | 2023-10-27 | 15.88 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 3.13% |
| RUTW231031P01710000 | 2023-09-27 12:48PM EDT | 2023-10-31 | 19.49 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
| RUTW231103P01710000 | 2023-09-27 3:27PM EDT | 2023-11-03 | 18.50 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 3.13% |
| RUT231117P01710000 | 2023-09-27 3:32PM EDT | 2023-11-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 32 | 520 | 1.56% |
| RUTW231130P01710000 | 2023-09-27 2:52PM EDT | 2023-11-30 | 30.13 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 1.56% |
| RUT231215P01710000 | 2023-09-26 12:52PM EDT | 2023-12-15 | 36.90 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 1.56% |
| RUTW231229P01710000 | 2023-09-21 3:25PM EDT | 2023-12-29 | 36.43 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 1.56% |
| RUTW240131P01710000 | 2023-09-21 11:37AM EDT | 2024-01-31 | 42.98 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 1.56% |
| RUTW240229P01710000 | 2023-09-25 11:44AM EDT | 2024-02-29 | 50.79 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| RUT240315P01710000 | 2023-08-17 10:42AM EDT | 2024-03-15 | 51.42 | 38.00 | 38.90 | 0.00 | - | - | 1 | 14.30% |
| RUTW240328P01710000 | 2023-08-10 3:04PM EDT | 2024-03-28 | 44.32 | 42.60 | 45.10 | 0.00 | - | 10 | 10 | 15.14% |
© 2023 Yahoo. Tous droits réservés.
