La bourse ferme dans 4 h 3 min
CAC 40
7 193,18 +76,94 (+1,08 %) Euro Stoxx 50
4 206,79 +45,23 (+1,09 %) Dow Jones
33 666,34 +116,07 (+0,35 %) EUR/USD
1,0599 +0,0031 (+0,30 %) Gold future
1 885,30 +6,70 (+0,36 %) Bitcoin EUR
25 492,75 +492,29 (+1,97 %)
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’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01760000 | 2023-09-28 3:45PM EDT | 2023-09-29 | 36.40 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 0.00% |
| RUTW231002C01760000 | 2023-09-25 3:32PM EDT | 2023-10-02 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW231009C01760000 | 2023-09-25 10:00AM EDT | 2023-10-09 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW231013C01760000 | 2023-09-21 11:10AM EDT | 2023-10-13 | 52.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT231020C01760000 | 2023-09-28 1:26PM EDT | 2023-10-20 | 59.25 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| RUTW231027C01760000 | 2023-09-25 3:57PM EDT | 2023-10-27 | 59.93 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| RUTW231031C01760000 | 2023-09-26 3:43PM EDT | 2023-10-31 | 51.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| RUTW231103C01760000 | 2023-09-27 3:27PM EDT | 2023-11-03 | 64.19 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| RUT231117C01760000 | 2023-09-28 9:46AM EDT | 2023-11-17 | 72.55 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 0.00% |
| RUTW231130C01760000 | 2023-09-28 10:16AM EDT | 2023-11-30 | 78.86 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| RUT231215C01760000 | 2023-09-20 2:57PM EDT | 2023-12-15 | 116.42 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| RUTW231229C01760000 | 2023-09-19 2:18PM EDT | 2023-12-29 | 123.53 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| RUTW240131C01760000 | 2023-09-25 9:38AM EDT | 2024-01-31 | 101.40 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| RUT240315C01760000 | 2023-09-22 11:09AM EDT | 2024-03-15 | 127.30 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| RUTW240328C01760000 | 2023-09-19 11:41AM EDT | 2024-03-28 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P01760000 | 2023-09-28 4:07PM EDT | 2023-09-29 | 1.28 | 0.00 | 0.00 | 0.00 | - | 506 | 276 | 6.25% |
| RUTW231002P01760000 | 2023-09-28 12:45PM EDT | 2023-10-02 | 2.55 | 0.00 | 0.00 | 0.00 | - | 43 | 37 | 3.13% |
| RUTW231004P01760000 | 2023-09-28 11:15AM EDT | 2023-10-04 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| RUTW231006P01760000 | 2023-09-28 4:00PM EDT | 2023-10-06 | 8.88 | 0.00 | 0.00 | 0.00 | - | 67 | 1,693 | 3.13% |
| RUTW231009P01760000 | 2023-09-28 10:19AM EDT | 2023-10-09 | 14.49 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| RUTW231011P01760000 | 2023-09-27 1:40PM EDT | 2023-10-11 | 25.55 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 1.56% |
| RUTW231013P01760000 | 2023-09-28 12:06PM EDT | 2023-10-13 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 1.56% |
| RUT231020P01760000 | 2023-09-28 4:00PM EDT | 2023-10-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 74 | 924 | 1.56% |
| RUTW231027P01760000 | 2023-09-28 2:19PM EDT | 2023-10-27 | 22.42 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 1.56% |
| RUTW231031P01760000 | 2023-09-28 3:15PM EDT | 2023-10-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 1.56% |
| RUTW231103P01760000 | 2023-09-28 9:54AM EDT | 2023-11-03 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 1.56% |
| RUT231117P01760000 | 2023-09-28 2:16PM EDT | 2023-11-17 | 32.37 | 0.00 | 0.00 | 0.00 | - | 40 | 916 | 0.78% |
| RUTW231130P01760000 | 2023-09-28 3:51PM EDT | 2023-11-30 | 38.10 | 0.00 | 0.00 | 0.00 | - | 26 | 759 | 0.78% |
| RUT231215P01760000 | 2023-09-28 2:35PM EDT | 2023-12-15 | 44.49 | 0.00 | 0.00 | 0.00 | - | 49 | 60 | 0.78% |
| RUTW231229P01760000 | 2023-09-28 3:51PM EDT | 2023-12-29 | 48.36 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.78% |
| RUTW240131P01760000 | 2023-09-26 2:36PM EDT | 2024-01-31 | 68.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| RUTW240328P01760000 | 2023-07-19 9:51AM EDT | 2024-03-28 | 43.98 | 66.00 | 68.50 | 0.00 | - | - | 2 | 16.91% |
| RUTW240628P01760000 | 2023-09-27 9:30AM EDT | 2024-06-28 | 93.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| RUT240920P01760000 | 2023-09-22 2:43PM EDT | 2024-09-20 | 102.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.39% |
© 2023 Yahoo. Tous droits réservés.
