La bourse est fermée
Dow Jones
32 411,72 +167,14 (+0,52 %) Nasdaq
11 802,49 +126,95 (+1,09 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0770 +0,0044 (+0,41 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 246,72 +476,03 (+1,85 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Prix d’exercice:1730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01730000 | 2023-03-17 10:41AM EDT | 2023-03-22 | 32.71 | 47.00 | 49.30 | 0.00 | - | 5 | 9 | 42.07% |
| RUTW230324C01730000 | 2023-03-21 12:15PM EDT | 2023-03-24 | 56.48 | 53.20 | 55.00 | +23.74 | +72.51% | 43 | 54 | 39.54% |
| RUTW230329C01730000 | 2023-03-16 10:54AM EDT | 2023-03-29 | 58.26 | 59.70 | 61.40 | 0.00 | - | - | 2 | 33.05% |
| RUTW230331C01730000 | 2023-03-20 3:52PM EDT | 2023-03-31 | 50.60 | 62.50 | 64.30 | 0.00 | - | 1 | 41 | 32.54% |
| RUTW230406C01730000 | 2023-03-17 3:17PM EDT | 2023-04-06 | 47.50 | 68.50 | 70.30 | 0.00 | - | 19 | 15 | 30.48% |
| RUTW230414C01730000 | 2023-03-20 9:38AM EDT | 2023-04-14 | 63.60 | 77.10 | 78.70 | 0.00 | - | 5 | 12 | 30.00% |
| RUT230421C01730000 | 2023-03-21 11:03AM EDT | 2023-04-21 | 83.89 | 81.60 | 83.30 | +4.79 | +6.06% | 1 | 363 | 28.84% |
| RUTW230428C01730000 | 2023-03-20 1:27PM EDT | 2023-04-28 | 80.75 | 87.30 | 89.10 | 0.00 | - | 1 | 8 | 28.76% |
| RUT230519C01730000 | 2023-03-17 11:29AM EDT | 2023-05-19 | 78.90 | 102.40 | 103.90 | 0.00 | - | 1 | 5 | 28.56% |
| RUTW230531C01730000 | 2023-03-17 9:30AM EDT | 2023-05-31 | 99.23 | 107.80 | 110.90 | 0.00 | - | 4 | 4 | 28.38% |
| RUT230616C01730000 | 2023-03-17 11:44AM EDT | 2023-06-16 | 94.90 | 118.10 | 119.90 | 0.00 | - | 1 | 222 | 28.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01730000 | 2023-03-21 9:51AM EDT | 2023-03-22 | 6.90 | 6.40 | 6.60 | -10.23 | -59.72% | 14 | 78 | 41.55% |
| RUTW230324P01730000 | 2023-03-21 12:44PM EDT | 2023-03-24 | 11.55 | 11.20 | 11.60 | -11.91 | -50.77% | 10 | 315 | 38.07% |
| RUTW230327P01730000 | 2023-03-21 12:44PM EDT | 2023-03-27 | 13.87 | 13.80 | 14.20 | -12.24 | -46.88% | 1 | 18 | 31.96% |
| RUTW230329P01730000 | 2023-03-21 10:12AM EDT | 2023-03-29 | 14.86 | 17.00 | 17.60 | -15.24 | -50.63% | 3 | 179 | 31.73% |
| RUTW230331P01730000 | 2023-03-21 12:45PM EDT | 2023-03-31 | 20.52 | 20.30 | 20.80 | -10.96 | -34.82% | 8 | 3,676 | 31.64% |
| RUTW230403P01730000 | 2023-03-21 11:27AM EDT | 2023-04-03 | 20.13 | 21.60 | 22.40 | -27.21 | -57.48% | 4 | 1 | 29.33% |
| RUTW230406P01730000 | 2023-03-21 1:02PM EDT | 2023-04-06 | 25.38 | 24.70 | 25.40 | -23.32 | -47.89% | 52 | 110 | 28.78% |
| RUTW230414P01730000 | 2023-03-20 3:45PM EDT | 2023-04-14 | 44.74 | 31.40 | 32.10 | 0.00 | - | 80 | 391 | 27.65% |
| RUT230421P01730000 | 2023-03-21 11:15AM EDT | 2023-04-21 | 34.78 | 34.80 | 35.50 | -12.84 | -26.96% | 5 | 813 | 26.17% |
| RUTW230428P01730000 | 2023-03-21 10:22AM EDT | 2023-04-28 | 40.39 | 39.30 | 40.10 | -8.91 | -18.07% | 7 | 175 | 25.82% |
| RUT230519P01730000 | 2023-03-20 4:09PM EDT | 2023-05-19 | 63.10 | 51.00 | 51.90 | 0.00 | - | 24 | 505 | 25.13% |
| RUTW230531P01730000 | 2023-03-21 11:22AM EDT | 2023-05-31 | 53.10 | 54.70 | 56.70 | -27.65 | -34.24% | 10 | 22 | 24.53% |
| RUT230616P01730000 | 2023-03-15 10:15AM EDT | 2023-06-16 | 87.40 | 62.20 | 63.10 | 0.00 | - | 5 | 94 | 24.10% |
| RUTW230630P01730000 | 2023-03-16 11:41AM EDT | 2023-06-30 | 77.35 | 67.10 | 68.40 | 0.00 | - | 2 | 13 | 23.86% |
| RUTW230831P01730000 | 2023-03-17 2:25PM EDT | 2023-08-31 | 111.82 | 85.00 | 87.50 | 0.00 | - | 1 | 1 | 22.97% |
| RUT230915P01730000 | 2023-03-16 9:32AM EDT | 2023-09-15 | 117.70 | 89.00 | 90.20 | 0.00 | - | 4 | 178 | 22.55% |
| RUTW230929P01730000 | 2023-02-28 5:04PM EDT | 2023-09-29 | 61.56 | 92.30 | 94.30 | 0.00 | - | 1 | 1 | 22.53% |
| RUTW231229P01730000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 125.12 | 109.00 | 112.90 | 0.00 | - | - | 1 | 21.64% |
© 2023 Yahoo. Tous droits réservés.
