La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 906,46 -8,46 (-0,03 %)
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’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230922C01740000 | 2023-09-05 3:08PM EDT | 2023-09-22 | 149.50 | 32.00 | 42.00 | 0.00 | - | 1 | 2 | 49.63% |
| RUTW230929C01740000 | 2023-09-22 3:23PM EDT | 2023-09-29 | 51.89 | 44.90 | 46.40 | -203.21 | -79.66% | 2 | 46 | 22.95% |
| RUTW231006C01740000 | 2023-09-13 2:25PM EDT | 2023-10-06 | 112.20 | 52.60 | 54.00 | 0.00 | - | - | 1 | 22.89% |
| RUT231020C01740000 | 2023-09-21 3:43PM EDT | 2023-10-20 | 70.92 | 63.70 | 65.10 | 0.00 | - | 1 | 16 | 22.50% |
| RUTW231031C01740000 | 2023-09-12 1:48PM EDT | 2023-10-31 | 141.30 | 70.60 | 72.20 | 0.00 | - | 1 | 204 | 22.36% |
| RUT231117C01740000 | 2023-08-22 12:09PM EDT | 2023-11-17 | 157.91 | 85.00 | 86.40 | 0.00 | - | - | 17 | 24.02% |
| RUTW231229C01740000 | 2023-05-19 10:10AM EDT | 2023-12-29 | 167.60 | 220.70 | 225.20 | 0.00 | - | 1 | 1 | 56.09% |
| RUTW240131C01740000 | 2023-08-15 2:35PM EDT | 2024-01-31 | 232.93 | 186.00 | 188.30 | 0.00 | - | - | 1 | 40.26% |
| RUT240315C01740000 | 2023-08-21 11:58AM EDT | 2024-03-15 | 206.87 | 177.10 | 179.20 | 0.00 | - | 2 | 58 | 32.97% |
| RUTW240328C01740000 | 2023-07-05 11:38AM EDT | 2024-03-28 | 248.95 | 316.90 | 323.50 | 0.00 | - | 1 | 1 | 60.21% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230922P01740000 | 2023-09-22 1:51PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.05 | -0.66 | -95.65% | 43 | 701 | 16.90% |
| RUTW230925P01740000 | 2023-09-22 3:59PM EDT | 2023-09-25 | 0.84 | 0.60 | 0.80 | -0.76 | -47.50% | 383 | 40 | 13.58% |
| RUTW230929P01740000 | 2023-09-22 2:31PM EDT | 2023-09-29 | 6.66 | 6.50 | 6.80 | -0.79 | -10.60% | 164 | 761 | 19.23% |
| RUTW231006P01740000 | 2023-09-22 4:13PM EDT | 2023-10-06 | 12.85 | 12.50 | 12.90 | +2.20 | +20.66% | 76 | 176 | 19.25% |
| RUTW231013P01740000 | 2023-09-22 10:53AM EDT | 2023-10-13 | 14.30 | 17.30 | 17.80 | -0.21 | -1.45% | 8 | 52 | 19.10% |
| RUT231020P01740000 | 2023-09-22 2:20PM EDT | 2023-10-20 | 20.70 | 20.80 | 21.30 | -0.80 | -3.72% | 94 | 596 | 18.57% |
| RUTW231027P01740000 | 2023-09-21 12:10PM EDT | 2023-10-27 | 21.50 | 24.30 | 25.10 | 0.00 | - | 2 | 56 | 18.52% |
| RUTW231031P01740000 | 2023-09-22 3:22PM EDT | 2023-10-31 | 23.09 | 25.70 | 26.40 | -2.88 | -11.09% | 19 | 106 | 18.16% |
| RUT231117P01740000 | 2023-09-22 4:13PM EDT | 2023-11-17 | 33.73 | 33.40 | 33.90 | +0.91 | +2.77% | 27 | 329 | 18.06% |
| RUTW231130P01740000 | 2023-09-22 2:01PM EDT | 2023-11-30 | 36.38 | 37.30 | 38.40 | -1.55 | -4.09% | 23 | 33 | 17.83% |
| RUTW231229P01740000 | 2023-07-28 12:34PM EDT | 2023-12-29 | 24.32 | 36.80 | 38.60 | 0.00 | - | 1 | 2 | 15.05% |
| RUTW240131P01740000 | 2023-08-23 10:35AM EDT | 2024-01-31 | 46.00 | 54.30 | 55.70 | 0.00 | - | 10 | 10 | 17.20% |
| RUT240315P01740000 | 2023-08-30 1:20PM EDT | 2024-03-15 | 39.80 | 64.30 | 65.20 | 0.00 | - | 2 | 10 | 16.89% |
| RUTW240328P01740000 | 2023-06-13 10:49AM EDT | 2024-03-28 | 64.56 | 45.10 | 47.90 | 0.00 | - | 3 | 15 | 12.79% |
© 2023 Yahoo. Tous droits réservés.
