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
26 152,88 +12,91 (+0,05 %)
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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01750000 | 2023-03-31 3:42PM EDT | 2023-04-03 | 44.76 | 50.00 | 56.20 | +12.55 | +38.96% | 36 | 27 | 30.86% |
| RUTW230405C01750000 | 2023-03-31 3:44PM EDT | 2023-04-05 | 48.76 | 53.20 | 58.70 | +18.61 | +61.72% | 142 | 117 | 28.69% |
| RUTW230406C01750000 | 2023-03-31 3:49PM EDT | 2023-04-06 | 54.30 | 54.70 | 59.90 | +22.11 | +68.69% | 5 | 35 | 28.09% |
| RUTW230414C01750000 | 2023-03-31 2:07PM EDT | 2023-04-14 | 62.69 | 65.70 | 70.10 | +19.35 | +44.65% | 27 | 481 | 27.58% |
| RUT230421C01750000 | 2023-03-31 3:36PM EDT | 2023-04-21 | 69.00 | 71.90 | 76.10 | +19.33 | +38.92% | 46 | 417 | 26.53% |
| RUTW230428C01750000 | 2023-03-30 1:31PM EDT | 2023-04-28 | 57.47 | 78.60 | 82.60 | 0.00 | - | 2 | 30 | 26.61% |
| RUT230519C01750000 | 2023-03-31 3:16PM EDT | 2023-05-19 | 88.99 | 94.60 | 98.40 | +12.18 | +15.86% | 12 | 298 | 26.58% |
| RUTW230531C01750000 | 2023-03-29 3:03PM EDT | 2023-05-31 | 81.22 | 101.20 | 105.10 | 0.00 | - | 10 | 12 | 26.24% |
| RUT230616C01750000 | 2023-03-31 12:21PM EDT | 2023-06-16 | 113.40 | 112.00 | 115.50 | +22.45 | +24.68% | 12 | 5,750 | 26.66% |
| RUTW230630C01750000 | 2023-03-23 2:39PM EDT | 2023-06-30 | 76.81 | 119.00 | 122.50 | 0.00 | - | - | 6 | 26.56% |
| RUTW230731C01750000 | 2023-03-27 1:40PM EDT | 2023-07-31 | 114.44 | 134.60 | 138.10 | 0.00 | - | 1 | 6 | 26.84% |
| RUT230915C01750000 | 2023-03-20 10:39AM EDT | 2023-09-15 | 144.12 | 154.40 | 158.50 | 0.00 | - | 550 | 691 | 27.19% |
| RUTW230929C01750000 | 2023-03-24 3:48PM EDT | 2023-09-29 | 125.07 | 160.10 | 164.80 | 0.00 | - | 5 | 5 | 27.41% |
| RUT231215C01750000 | 2023-03-23 10:36AM EDT | 2023-12-15 | 158.74 | 187.00 | 194.90 | 0.00 | - | 88 | 856 | 28.09% |
| RUT240621C01750000 | 2023-03-23 11:21AM EDT | 2024-06-21 | 212.95 | 231.50 | 255.00 | 0.00 | - | 34 | 591 | 29.13% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 2024-12-20 | 222.44 | 272.00 | 296.00 | 0.00 | - | 1 | 103 | 29.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01750000 | 2023-03-31 4:06PM EDT | 2023-04-03 | 0.57 | 0.30 | 0.85 | -7.23 | -92.69% | 94 | 111 | 20.85% |
| RUTW230405P01750000 | 2023-03-31 3:52PM EDT | 2023-04-05 | 3.48 | 2.25 | 3.00 | -9.60 | -73.39% | 15 | 23 | 22.34% |
| RUTW230406P01750000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 4.13 | 3.40 | 4.30 | -9.69 | -70.12% | 69 | 202 | 22.92% |
| RUTW230414P01750000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 14.20 | 12.70 | 13.80 | -11.00 | -43.65% | 57 | 678 | 24.32% |
| RUT230421P01750000 | 2023-03-31 4:05PM EDT | 2023-04-21 | 17.72 | 17.40 | 18.60 | -12.07 | -40.52% | 157 | 1,628 | 23.19% |
| RUTW230428P01750000 | 2023-03-31 3:54PM EDT | 2023-04-28 | 24.61 | 22.60 | 23.90 | -11.35 | -31.56% | 22 | 303 | 23.14% |
| RUTW230505P01750000 | 2023-03-31 2:53PM EDT | 2023-05-05 | 32.10 | 28.30 | 29.60 | -10.25 | -24.20% | 10 | 202 | 23.55% |
| RUT230519P01750000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 36.94 | 35.30 | 36.80 | -12.06 | -24.61% | 1,292 | 1,583 | 22.89% |
| RUTW230531P01750000 | 2023-03-31 9:37AM EDT | 2023-05-31 | 45.49 | 40.00 | 42.40 | -10.04 | -18.08% | 1 | 152 | 22.56% |
| RUT230616P01750000 | 2023-03-31 10:28AM EDT | 2023-06-16 | 52.53 | 47.90 | 50.30 | -10.02 | -16.02% | 6 | 7,672 | 22.62% |
| RUTW230630P01750000 | 2023-03-31 10:28AM EDT | 2023-06-30 | 57.78 | 53.60 | 55.40 | -16.99 | -22.72% | 12 | 193 | 22.31% |
| RUTW230731P01750000 | 2023-03-23 2:40PM EDT | 2023-07-31 | 110.56 | 63.10 | 65.70 | 0.00 | - | - | 2 | 21.87% |
| RUTW230831P01750000 | 2023-03-15 10:34AM EDT | 2023-08-31 | 118.06 | 70.40 | 77.40 | 0.00 | - | - | 100 | 22.15% |
| RUT230915P01750000 | 2023-03-31 10:21AM EDT | 2023-09-15 | 82.85 | 77.10 | 79.20 | -15.17 | -15.48% | 2 | 1,111 | 21.52% |
| RUTW230929P01750000 | 2023-03-29 1:46PM EDT | 2023-09-29 | 97.90 | 81.10 | 83.60 | 0.00 | - | 19 | 19 | 21.58% |
| RUT231215P01750000 | 2023-03-31 3:31PM EDT | 2023-12-15 | 100.00 | 94.60 | 100.80 | -12.50 | -11.11% | 202 | 3,750 | 21.03% |
| RUTW231229P01750000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 132.27 | 96.70 | 103.40 | 0.00 | - | 1 | 5 | 20.92% |
| RUT240621P01750000 | 2023-03-23 11:21AM EDT | 2024-06-21 | 142.91 | 120.80 | 133.50 | 0.00 | - | 34 | 1,220 | 20.23% |
| RUT241220P01750000 | 2023-03-28 10:58AM EDT | 2024-12-20 | 166.68 | 139.00 | 154.50 | 0.00 | - | 50 | 1,768 | 19.35% |
| RUT251219P01750000 | 2023-02-03 3:02PM EDT | 2025-12-19 | 140.24 | 132.00 | 147.50 | 0.00 | - | 300 | 300 | 14.81% |
© 2023 Yahoo. Tous droits réservés.
