Marchés français ouverture 7 h 59 min
Dow Jones
33 618,88 -388,00 (-1,14 %) Nasdaq
13 063,61 -207,71 (-1,57 %) Nikkei 225
32 315,05 -363,57 (-1,11 %) EUR/USD
1,0574 -0,0020 (-0,19 %) HANG SENG
17 466,90 -262,39 (-1,48 %) Bitcoin EUR
24 736,01 -126,43 (-0,51 %)
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:1720.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01720000 | 2023-09-25 2:00PM EDT | 2023-09-29 | 68.91 | 49.10 | 51.50 | 0.00 | - | 1 | 19 | 35.03% |
| RUT231020C01720000 | 2023-09-26 2:21PM EDT | 2023-10-20 | 69.56 | 69.50 | 70.90 | -13.44 | -16.19% | 1 | 21 | 25.97% |
| RUTW231031C01720000 | 2023-07-13 9:52AM EDT | 2023-10-31 | 263.20 | 234.00 | 238.00 | 0.00 | - | - | 1 | 98.77% |
| RUT231117C01720000 | 2023-09-15 1:40PM EDT | 2023-11-17 | 148.81 | 88.30 | 89.70 | 0.00 | - | 1 | 20 | 25.26% |
| RUTW231130C01720000 | 2023-09-21 10:09AM EDT | 2023-11-30 | 110.34 | 95.20 | 96.90 | 0.00 | - | - | 0 | 25.15% |
| RUTW231229C01720000 | 2023-06-14 12:04PM EDT | 2023-12-29 | 249.70 | 267.50 | 272.30 | 0.00 | - | 1 | 1 | 70.53% |
| RUT240315C01720000 | 2023-09-11 10:43AM EDT | 2024-03-15 | 220.93 | 144.10 | 145.90 | 0.00 | - | 2 | 14 | 26.03% |
| RUTW240328C01720000 | 2023-09-15 10:56AM EDT | 2024-03-28 | 207.40 | 148.60 | 151.70 | 0.00 | - | 8 | 14 | 26.29% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927P01720000 | 2023-09-26 4:04PM EDT | 2023-09-27 | 0.37 | 0.25 | 0.40 | -0.09 | -19.57% | 53 | 0 | 18.59% |
| RUTW230929P01720000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 3.45 | 2.70 | 2.95 | +1.13 | +48.71% | 203 | 1,175 | 21.63% |
| RUTW231002P01720000 | 2023-09-26 3:50PM EDT | 2023-10-02 | 5.70 | 4.20 | 4.50 | +2.83 | +98.61% | 16 | 6 | 18.96% |
| RUTW231004P01720000 | 2023-09-26 2:39PM EDT | 2023-10-04 | 7.30 | 6.80 | 7.10 | +2.05 | +39.05% | 201 | 8 | 20.08% |
| RUTW231006P01720000 | 2023-09-26 4:06PM EDT | 2023-10-06 | 9.80 | 9.00 | 9.30 | +3.59 | +57.81% | 172 | 618 | 20.52% |
| RUTW231009P01720000 | 2023-09-25 9:36AM EDT | 2023-10-09 | 9.41 | 10.20 | 10.80 | -1.86 | -16.50% | 20 | 2 | 19.55% |
| RUTW231013P01720000 | 2023-09-26 3:33PM EDT | 2023-10-13 | 15.94 | 14.30 | 14.70 | +4.53 | +39.70% | 47 | 475 | 20.23% |
| RUT231020P01720000 | 2023-09-26 4:09PM EDT | 2023-10-20 | 18.20 | 18.00 | 18.40 | +4.28 | +30.75% | 203 | 2,043 | 19.47% |
| RUTW231027P01720000 | 2023-09-26 3:35PM EDT | 2023-10-27 | 24.10 | 22.10 | 22.70 | +6.29 | +35.32% | 8 | 59 | 19.52% |
| RUTW231031P01720000 | 2023-09-26 3:45PM EDT | 2023-10-31 | 25.07 | 23.50 | 24.20 | +6.16 | +32.58% | 46 | 185 | 19.15% |
| RUTW231103P01720000 | 2023-09-26 3:15PM EDT | 2023-11-03 | 26.71 | 25.70 | 26.50 | +5.44 | +25.58% | 13 | 0 | 19.49% |
| RUT231117P01720000 | 2023-09-26 3:15PM EDT | 2023-11-17 | 32.66 | 31.80 | 32.40 | +5.36 | +19.63% | 51 | 121 | 19.09% |
| RUTW231130P01720000 | 2023-09-26 3:56PM EDT | 2023-11-30 | 38.37 | 36.40 | 37.30 | +7.79 | +25.47% | 40 | 326 | 18.85% |
| RUT231215P01720000 | 2023-09-26 3:18PM EDT | 2023-12-15 | 43.97 | 42.50 | 43.20 | +4.61 | +11.71% | 7 | 10 | 18.90% |
| RUTW231229P01720000 | 2023-08-17 3:46PM EDT | 2023-12-29 | 41.18 | 23.90 | 24.40 | 0.00 | - | 40 | 42 | 11.85% |
| RUTW240131P01720000 | 2023-09-26 10:55AM EDT | 2024-01-31 | 50.96 | 54.70 | 56.10 | +4.26 | +9.12% | 5 | 41 | 18.27% |
| RUT240315P01720000 | 2023-08-15 9:49AM EDT | 2024-03-15 | 46.29 | 36.00 | 36.80 | 0.00 | - | - | 4 | 11.57% |
© 2023 Yahoo. Tous droits réservés.
