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
25 556,45 -274,17 (-1,06 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327C01720000 | 2023-03-24 1:55PM EDT | 2023-03-27 | 17.34 | 21.50 | 25.40 | -2.85 | -14.12% | 21 | 3 | 27.05% |
| RUTW230331C01720000 | 2023-03-24 12:28PM EDT | 2023-03-31 | 29.80 | 35.20 | 38.20 | +3.00 | +11.19% | 9 | 54 | 31.60% |
| RUTW230406C01720000 | 2023-03-24 3:52PM EDT | 2023-04-06 | 43.26 | 43.60 | 47.20 | +4.42 | +11.38% | 6 | 62 | 30.21% |
| RUTW230414C01720000 | 2023-03-24 3:29PM EDT | 2023-04-14 | 56.99 | 53.90 | 57.10 | +13.12 | +29.91% | 19 | 7 | 29.81% |
| RUT230421C01720000 | 2023-03-21 12:32PM EDT | 2023-04-21 | 93.98 | 59.90 | 63.00 | 0.00 | - | 10 | 66 | 28.93% |
| RUTW230428C01720000 | 2023-03-23 3:42PM EDT | 2023-04-28 | 60.50 | 66.30 | 69.40 | 0.00 | - | 7 | 8 | 28.89% |
| RUT230519C01720000 | 2023-03-24 12:20PM EDT | 2023-05-19 | 75.61 | 81.70 | 83.80 | -127.88 | -62.84% | 6 | 1 | 28.20% |
| RUT230616C01720000 | 2023-03-24 12:20PM EDT | 2023-06-16 | 91.68 | 97.50 | 100.90 | +7.68 | +9.14% | 30 | 157 | 28.22% |
| RUT230915C01720000 | 2023-03-24 10:01AM EDT | 2023-09-15 | 123.25 | 137.50 | 142.60 | -154.45 | -55.62% | 100 | 10 | 28.33% |
| RUTW230929C01720000 | 2022-10-04 9:41AM EDT | 2023-09-29 | 255.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327P01720000 | 2023-03-24 3:53PM EDT | 2023-03-27 | 9.82 | 7.20 | 8.50 | -17.06 | -63.47% | 166 | 70 | 23.65% |
| RUTW230329P01720000 | 2023-03-24 3:26PM EDT | 2023-03-29 | 17.20 | 15.20 | 16.70 | -7.28 | -29.74% | 72 | 225 | 29.02% |
| RUTW230331P01720000 | 2023-03-24 4:13PM EDT | 2023-03-31 | 21.27 | 20.30 | 21.90 | -14.90 | -41.19% | 63 | 1,366 | 30.12% |
| RUTW230406P01720000 | 2023-03-24 4:00PM EDT | 2023-04-06 | 29.07 | 27.80 | 29.30 | -6.34 | -17.90% | 6 | 75 | 27.90% |
| RUTW230414P01720000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 38.63 | 36.70 | 38.30 | -9.97 | -20.51% | 49 | 162 | 27.46% |
| RUT230421P01720000 | 2023-03-24 4:01PM EDT | 2023-04-21 | 41.93 | 41.10 | 42.60 | -5.93 | -12.39% | 14 | 413 | 26.05% |
| RUTW230428P01720000 | 2023-03-24 1:13PM EDT | 2023-04-28 | 55.01 | 46.40 | 48.10 | -2.79 | -4.83% | 14 | 109 | 25.90% |
| RUT230519P01720000 | 2023-03-24 3:39PM EDT | 2023-05-19 | 60.60 | 58.20 | 60.20 | -12.58 | -17.19% | 68 | 516 | 24.98% |
| RUTW230531P01720000 | 2023-03-24 2:05PM EDT | 2023-05-31 | 69.25 | 62.90 | 65.60 | -1.42 | -2.01% | 14 | 360 | 24.50% |
| RUT230616P01720000 | 2023-03-24 12:29PM EDT | 2023-06-16 | 81.81 | 69.80 | 72.90 | -7.19 | -8.08% | 35 | 1,073 | 24.26% |
| RUTW230630P01720000 | 2023-03-22 2:04PM EDT | 2023-06-30 | 58.40 | 74.60 | 77.10 | 0.00 | - | 8 | 51 | 23.64% |
| RUTW230731P01720000 | 2023-03-21 12:17PM EDT | 2023-07-31 | 73.18 | 84.40 | 87.60 | 0.00 | - | 1 | 6 | 23.18% |
| RUT230915P01720000 | 2023-03-24 3:35PM EDT | 2023-09-15 | 100.60 | 96.90 | 101.00 | -10.60 | -9.53% | 105 | 41 | 22.73% |
| RUTW231229P01720000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 121.37 | 116.90 | 124.90 | 0.00 | - | - | 1 | 21.95% |
© 2023 Yahoo. Tous droits réservés.
