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
24 918,95 -43,09 (-0,17 %)
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’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01750000 | 2023-09-21 10:58AM EDT | 2023-09-29 | 46.29 | 37.00 | 38.40 | 0.00 | - | 2 | 29 | 23.33% |
| RUT231020C01750000 | 2023-09-21 2:39PM EDT | 2023-10-20 | 67.20 | 56.80 | 58.00 | 0.00 | - | 1 | 46 | 22.31% |
| RUTW231031C01750000 | 2023-09-21 10:04AM EDT | 2023-10-31 | 70.20 | 63.70 | 65.20 | 0.00 | - | 27 | 145 | 22.12% |
| RUT231117C01750000 | 2023-09-21 1:46PM EDT | 2023-11-17 | 85.39 | 74.60 | 75.90 | 0.00 | - | 20 | 62 | 22.41% |
| RUT231215C01750000 | 2023-09-21 10:23AM EDT | 2023-12-15 | 100.05 | 89.70 | 90.40 | 0.00 | - | 4 | 1,078 | 22.65% |
| RUTW231229C01750000 | 2023-08-25 12:10PM EDT | 2023-12-29 | 160.59 | 96.10 | 97.70 | 0.00 | - | 10 | 18 | 22.99% |
| RUT240315C01750000 | 2023-09-22 11:20AM EDT | 2024-03-15 | 133.82 | 129.40 | 130.80 | -1.72 | -1.27% | 128 | 297 | 24.06% |
| RUTW240328C01750000 | 2023-09-20 10:10AM EDT | 2024-03-28 | 179.40 | 133.40 | 137.30 | 0.00 | - | 3 | 2 | 24.51% |
| RUT240621C01750000 | 2023-09-22 11:10AM EDT | 2024-06-21 | 170.40 | 166.00 | 167.50 | -129.35 | -43.15% | 25 | 1,279 | 25.34% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 2024-12-20 | 222.44 | 260.00 | 284.00 | 0.00 | - | 1 | 103 | 34.65% |
| RUT251219C01750000 | 2023-04-27 3:35PM EDT | 2025-12-19 | 315.00 | 311.00 | 335.00 | 0.00 | - | - | 50 | 30.77% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230925P01750000 | 2023-09-22 4:00PM EDT | 2023-09-25 | 1.31 | 1.15 | 1.40 | -1.22 | -48.22% | 32 | 69 | 14.32% |
| RUTW230927P01750000 | 2023-09-22 2:57PM EDT | 2023-09-27 | 4.66 | 4.90 | 5.30 | -0.89 | -16.04% | 9 | 29 | 18.18% |
| RUTW230929P01750000 | 2023-09-22 3:53PM EDT | 2023-09-29 | 9.21 | 8.60 | 9.00 | -0.59 | -6.02% | 127 | 1,015 | 19.96% |
| RUTW231002P01750000 | 2023-09-21 9:30AM EDT | 2023-10-02 | 8.60 | 10.30 | 10.70 | +1.19 | +16.06% | 15 | 31 | 18.37% |
| RUTW231006P01750000 | 2023-09-22 4:14PM EDT | 2023-10-06 | 15.39 | 15.10 | 15.50 | -0.41 | -2.59% | 101 | 724 | 19.37% |
| RUTW231013P01750000 | 2023-09-22 4:14PM EDT | 2023-10-13 | 20.62 | 20.20 | 20.70 | -0.12 | -0.58% | 25 | 52 | 19.11% |
| RUT231020P01750000 | 2023-09-22 3:45PM EDT | 2023-10-20 | 23.00 | 23.90 | 24.20 | -0.07 | -0.30% | 3,026 | 3,818 | 18.43% |
| RUTW231027P01750000 | 2023-09-22 2:45PM EDT | 2023-10-27 | 27.45 | 27.30 | 28.10 | +2.50 | +10.02% | 1 | 74 | 18.35% |
| RUTW231031P01750000 | 2023-09-22 3:23PM EDT | 2023-10-31 | 25.79 | 28.80 | 29.50 | -1.47 | -5.39% | 47 | 195 | 18.02% |
| RUT231117P01750000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 37.20 | 36.50 | 37.10 | +2.65 | +7.67% | 108 | 1,325 | 17.87% |
| RUTW231130P01750000 | 2023-09-22 3:48PM EDT | 2023-11-30 | 40.92 | 40.50 | 41.60 | +2.65 | +6.92% | 95 | 142 | 17.61% |
| RUT231215P01750000 | 2023-09-22 4:02PM EDT | 2023-12-15 | 46.60 | 46.40 | 46.90 | +3.00 | +6.88% | 53 | 5,422 | 17.56% |
| RUTW231229P01750000 | 2023-09-22 2:36PM EDT | 2023-12-29 | 49.72 | 50.10 | 50.80 | +16.92 | +51.59% | 10 | 61 | 17.34% |
| RUTW240131P01750000 | 2023-09-05 10:57AM EDT | 2024-01-31 | 34.20 | 57.40 | 58.90 | 0.00 | - | 1 | 1 | 16.95% |
| RUT240315P01750000 | 2023-09-21 2:11PM EDT | 2024-03-15 | 63.00 | 67.50 | 68.50 | 0.00 | - | 11 | 511 | 16.66% |
| RUTW240328P01750000 | 2023-09-22 11:29AM EDT | 2024-03-28 | 67.33 | 70.20 | 71.70 | +0.71 | +1.07% | 1 | 15 | 16.71% |
| RUT240621P01750000 | 2023-09-22 12:00PM EDT | 2024-06-21 | 84.20 | 85.40 | 86.50 | +0.80 | +0.96% | 3 | 1,439 | 16.33% |
| RUT241220P01750000 | 2023-09-12 3:32PM EDT | 2024-12-20 | 94.10 | 111.00 | 113.50 | 0.00 | - | 29 | 1,858 | 16.12% |
| RUT250620P01750000 | 2023-08-25 10:20AM EDT | 2025-06-20 | 116.60 | 128.90 | 132.20 | 0.00 | - | 4 | 26 | 15.66% |
| RUT251219P01750000 | 2023-09-22 2:13PM EDT | 2025-12-19 | 147.05 | 145.30 | 149.60 | +14.40 | +10.86% | 265 | 1,077 | 15.48% |
© 2023 Yahoo. Tous droits réservés.
