La bourse est fermée
Dow Jones
32 409,41 +164,83 (+0,51 %) Nasdaq
11 787,66 +112,12 (+0,96 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0774 +0,0047 (+0,44 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 200,09 +474,57 (+1,84 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 12:54PM EDT. Marché ouvert.
Prix d’exercice:1710.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01710000 | 2023-03-17 11:40AM EDT | 2023-03-22 | 38.30 | 64.80 | 69.50 | 0.00 | - | 4 | 8 | 50.33% |
| RUTW230324C01710000 | 2023-03-21 10:18AM EDT | 2023-03-24 | 78.45 | 70.50 | 73.90 | +23.71 | +43.31% | 1 | 10 | 44.50% |
| RUTW230327C01710000 | 2023-03-13 9:39AM EDT | 2023-03-27 | 60.50 | 72.90 | 75.10 | 0.00 | - | - | 1 | 35.31% |
| RUTW230406C01710000 | 2023-03-17 2:57PM EDT | 2023-04-06 | 60.40 | 84.70 | 86.70 | 0.00 | - | 1 | 2 | 32.09% |
| RUT230421C01710000 | 2023-03-21 10:27AM EDT | 2023-04-21 | 99.17 | 97.60 | 99.50 | +18.27 | +22.58% | 20 | 52 | 30.33% |
| RUTW230428C01710000 | 2023-03-15 3:35PM EDT | 2023-04-28 | 89.72 | 103.30 | 105.20 | 0.00 | - | 20 | 23 | 30.18% |
| RUT230616C01710000 | 2023-02-21 4:23PM EDT | 2023-06-16 | 238.39 | 133.20 | 135.00 | 0.00 | - | 42 | 158 | 29.26% |
| RUT230915C01710000 | 2023-01-27 1:50PM EDT | 2023-09-15 | 285.38 | 267.10 | 270.10 | 0.00 | - | 10 | 5 | 48.88% |
| RUTW230929C01710000 | 2022-10-04 9:41AM EDT | 2023-09-29 | 261.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01710000 | 2023-03-20 3:57PM EDT | 2023-03-22 | 11.34 | 3.10 | 3.40 | 0.00 | - | 5 | 49 | 42.93% |
| RUTW230324P01710000 | 2023-03-21 9:43AM EDT | 2023-03-24 | 7.20 | 7.20 | 7.60 | -10.51 | -59.34% | 2 | 254 | 39.92% |
| RUTW230327P01710000 | 2023-03-20 1:57PM EDT | 2023-03-27 | 20.01 | 9.40 | 9.80 | 0.00 | - | 2 | 2 | 33.41% |
| RUTW230329P01710000 | 2023-03-21 12:13PM EDT | 2023-03-29 | 12.64 | 12.30 | 12.80 | -10.95 | -46.42% | 50 | 225 | 33.11% |
| RUTW230331P01710000 | 2023-03-21 12:28PM EDT | 2023-03-31 | 14.70 | 15.10 | 15.60 | -10.05 | -40.61% | 130 | 1,629 | 32.86% |
| RUTW230406P01710000 | 2023-03-20 12:31PM EDT | 2023-04-06 | 32.32 | 19.30 | 19.90 | 0.00 | - | 1 | 177 | 29.88% |
| RUTW230414P01710000 | 2023-03-21 11:54AM EDT | 2023-04-14 | 26.29 | 25.80 | 26.30 | -18.33 | -41.08% | 240 | 300 | 28.69% |
| RUT230421P01710000 | 2023-03-21 10:27AM EDT | 2023-04-21 | 31.39 | 29.10 | 29.50 | -12.92 | -29.16% | 20 | 519 | 27.10% |
| RUTW230428P01710000 | 2023-03-20 2:23PM EDT | 2023-04-28 | 31.25 | 33.40 | 34.20 | -14.05 | -31.02% | 2 | 161 | 26.83% |
| RUT230519P01710000 | 2023-03-21 11:08AM EDT | 2023-05-19 | 44.80 | 44.70 | 45.50 | -12.53 | -21.86% | 3 | 298 | 25.95% |
| RUTW230531P01710000 | 2023-03-21 11:21AM EDT | 2023-05-31 | 47.33 | 47.80 | 50.50 | -15.55 | -24.73% | 1 | 140 | 25.41% |
| RUT230616P01710000 | 2023-03-17 1:00PM EDT | 2023-06-16 | 77.00 | 55.60 | 56.70 | 0.00 | - | 2 | 148 | 24.89% |
| RUTW230630P01710000 | 2023-03-08 10:48AM EDT | 2023-06-30 | 32.66 | 60.30 | 61.50 | 0.00 | - | 20 | 25 | 24.49% |
| RUT230915P01710000 | 2023-03-21 10:21AM EDT | 2023-09-15 | 82.90 | 82.40 | 83.70 | -3.55 | -4.11% | 60 | 73 | 23.21% |
| RUTW230929P01710000 | 2023-02-15 10:46AM EDT | 2023-09-29 | 51.44 | 106.00 | 109.10 | 0.00 | - | 1 | 1 | 27.51% |
| RUTW231229P01710000 | 2023-03-16 9:53AM EDT | 2023-12-29 | 127.00 | 103.50 | 106.10 | 0.00 | - | 1 | 2 | 22.18% |
© 2023 Yahoo. Tous droits réservés.
