La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 108,62 -89,26 (-0,34 %)
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:1740.00
Options d’achatpour3 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01740000 | 2023-03-31 2:30PM EDT | 2023-04-03 | 53.29 | 59.80 | 66.00 | +17.63 | +49.44% | 1 | 11 | 41.96% |
| RUTW230406C01740000 | 2023-03-31 3:37PM EDT | 2023-04-06 | 58.29 | 63.50 | 69.00 | +4.57 | +8.51% | 5 | 115 | 32.65% |
| RUTW230410C01740000 | 2023-03-31 3:48PM EDT | 2023-04-10 | 62.24 | 66.10 | 71.30 | +26.07 | +72.08% | 1 | 1 | 27.37% |
| RUTW230414C01740000 | 2023-03-31 1:36PM EDT | 2023-04-14 | 68.65 | 73.60 | 78.30 | +4.46 | +6.95% | 13 | 65 | 29.57% |
| RUT230421C01740000 | 2023-03-31 12:00PM EDT | 2023-04-21 | 79.59 | 79.60 | 84.00 | +21.89 | +37.94% | 2 | 316 | 27.93% |
| RUTW230428C01740000 | 2023-03-31 3:51PM EDT | 2023-04-28 | 84.42 | 86.10 | 90.30 | +16.53 | +24.35% | 15 | 15 | 27.76% |
| RUTW230505C01740000 | 2023-03-31 3:27PM EDT | 2023-05-05 | 91.08 | 93.00 | 97.00 | +16.42 | +21.99% | 2 | 3 | 28.16% |
| RUT230519C01740000 | 2023-03-31 12:20PM EDT | 2023-05-19 | 103.05 | 101.80 | 105.70 | +22.28 | +27.58% | 8 | 21 | 27.35% |
| RUT230616C01740000 | 2023-03-31 12:20PM EDT | 2023-06-16 | 120.40 | 118.90 | 122.60 | +25.61 | +27.02% | 8 | 1,330 | 27.26% |
Options de ventepour3 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01740000 | 2023-03-31 4:06PM EDT | 2023-04-03 | 0.35 | 0.15 | 0.65 | -4.88 | -93.31% | 75 | 31 | 27.86% |
| RUTW230405P01740000 | 2023-03-31 11:28AM EDT | 2023-04-05 | 2.43 | 1.50 | 2.20 | -7.91 | -76.50% | 8 | 7 | 25.97% |
| RUTW230406P01740000 | 2023-03-31 4:07PM EDT | 2023-04-06 | 2.72 | 2.40 | 3.20 | -8.60 | -75.97% | 77 | 103 | 25.80% |
| RUTW230410P01740000 | 2023-03-31 3:49PM EDT | 2023-04-10 | 6.60 | 4.50 | 5.50 | -8.60 | -56.58% | 24 | 27 | 22.90% |
| RUTW230414P01740000 | 2023-03-31 3:27PM EDT | 2023-04-14 | 13.50 | 10.70 | 11.70 | -9.24 | -40.63% | 102 | 96 | 25.69% |
| RUT230421P01740000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 17.24 | 15.20 | 16.40 | -8.94 | -34.15% | 202 | 363 | 24.28% |
| RUTW230428P01740000 | 2023-03-31 12:38PM EDT | 2023-04-28 | 23.50 | 20.40 | 21.40 | -8.45 | -26.45% | 23 | 454 | 23.97% |
| RUTW230505P01740000 | 2023-03-31 3:32PM EDT | 2023-05-05 | 28.90 | 25.70 | 27.00 | -9.93 | -25.57% | 9 | 92 | 24.32% |
| RUT230519P01740000 | 2023-03-31 4:09PM EDT | 2023-05-19 | 33.07 | 32.60 | 34.00 | -8.10 | -19.67% | 122 | 607 | 23.49% |
| RUTW230531P01740000 | 2023-03-30 3:20PM EDT | 2023-05-31 | 52.03 | 37.30 | 39.60 | 0.00 | - | 2 | 71 | 23.12% |
| RUT230616P01740000 | 2023-03-31 3:12PM EDT | 2023-06-16 | 49.60 | 45.10 | 47.40 | -9.88 | -16.61% | 102 | 1,291 | 23.13% |
| RUTW230630P01740000 | 2023-03-13 12:02PM EDT | 2023-06-30 | 78.66 | 50.70 | 52.40 | 0.00 | - | 1 | 1 | 22.76% |
| RUTW230731P01740000 | 2023-03-23 2:40PM EDT | 2023-07-31 | 106.12 | 60.10 | 62.60 | 0.00 | - | - | 2 | 22.25% |
| RUTW230831P01740000 | 2023-03-17 2:25PM EDT | 2023-08-31 | 115.86 | 67.30 | 74.20 | 0.00 | - | 1 | 1 | 22.49% |
| RUT230915P01740000 | 2023-03-31 3:12PM EDT | 2023-09-15 | 77.40 | 74.00 | 76.10 | +28.40 | +57.96% | 100 | 1 | 21.87% |
| RUTW230929P01740000 | 2022-12-28 12:37PM EDT | 2023-09-29 | 136.50 | 59.10 | 62.20 | 0.00 | - | 1 | 0 | 18.11% |
© 2023 Yahoo. Tous droits réservés.
