La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 616,21 -270,51 (-1,04 %)
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:1760.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329C01760000 | 2023-03-24 2:38PM EDT | 2023-03-29 | 9.37 | 10.10 | 11.40 | -5.29 | -36.08% | 18 | 30 | 26.56% |
| RUTW230331C01760000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 13.81 | 14.70 | 16.20 | +0.67 | +5.10% | 64 | 146 | 27.86% |
| RUTW230406C01760000 | 2023-03-23 3:31PM EDT | 2023-04-06 | 18.73 | 22.70 | 24.20 | 0.00 | - | 16 | 33 | 26.86% |
| RUTW230414C01760000 | 2023-03-24 4:03PM EDT | 2023-04-14 | 33.46 | 32.70 | 34.30 | +4.67 | +16.22% | 3 | 30 | 27.36% |
| RUT230421C01760000 | 2023-03-24 11:25AM EDT | 2023-04-21 | 28.80 | 38.20 | 39.70 | -4.94 | -14.64% | 8 | 186 | 26.55% |
| RUTW230428C01760000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 44.75 | 44.40 | 46.00 | -17.58 | -28.20% | 12 | 29 | 26.72% |
| RUT230519C01760000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 58.77 | 58.70 | 60.70 | -12.15 | -17.13% | 41 | 286 | 26.58% |
| RUT230616C01760000 | 2023-03-24 10:06AM EDT | 2023-06-16 | 64.20 | 74.30 | 77.70 | -19.37 | -23.18% | 8 | 1,609 | 26.83% |
| RUT230915C01760000 | 2023-01-27 2:42PM EDT | 2023-09-15 | 249.69 | 230.40 | 233.20 | 0.00 | - | 10 | 33 | 50.83% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327P01760000 | 2023-03-24 3:22PM EDT | 2023-03-27 | 28.15 | 26.50 | 31.00 | +8.38 | +42.39% | 12 | 16 | 24.22% |
| RUTW230331P01760000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 41.52 | 37.90 | 41.40 | -9.38 | -18.43% | 32 | 307 | 28.00% |
| RUTW230406P01760000 | 2023-03-24 3:38PM EDT | 2023-04-06 | 48.23 | 44.50 | 48.50 | -17.25 | -26.34% | 5 | 74 | 26.25% |
| RUTW230414P01760000 | 2023-03-24 11:51AM EDT | 2023-04-14 | 67.79 | 53.40 | 56.90 | -0.98 | -1.43% | 2 | 55 | 25.85% |
| RUT230421P01760000 | 2023-03-24 3:34PM EDT | 2023-04-21 | 60.92 | 57.40 | 60.80 | -14.33 | -19.04% | 47 | 1,791 | 24.46% |
| RUTW230428P01760000 | 2023-03-24 3:30PM EDT | 2023-04-28 | 63.74 | 62.40 | 65.80 | -8.67 | -11.97% | 33 | 196 | 24.24% |
| RUT230519P01760000 | 2023-03-24 4:10PM EDT | 2023-05-19 | 76.16 | 74.00 | 77.50 | -10.53 | -12.15% | 243 | 279 | 23.52% |
| RUTW230531P01760000 | 2023-03-23 10:58AM EDT | 2023-05-31 | 69.44 | 78.50 | 82.40 | 0.00 | - | 5 | 165 | 22.99% |
| RUT230616P01760000 | 2023-03-23 10:20AM EDT | 2023-06-16 | 79.07 | 85.90 | 89.30 | 0.00 | - | 658 | 1,678 | 22.78% |
| RUTW230630P01760000 | 2023-03-21 11:35AM EDT | 2023-06-30 | 75.64 | 90.60 | 94.10 | 0.00 | - | 1 | 3 | 22.43% |
| RUT230915P01760000 | 2023-03-23 11:19AM EDT | 2023-09-15 | 127.00 | 112.50 | 116.80 | +25.00 | +24.51% | 2 | 44 | 21.53% |
© 2023 Yahoo. Tous droits réservés.
