La bourse ferme dans 6 h 43 min
CAC 40
7 113,37 +0,46 (+0,01 %) Euro Stoxx 50
4 190,67 +9,07 (+0,22 %) Dow Jones
32 560,60 +316,02 (+0,98 %) EUR/USD
1,0790 +0,0017 (+0,16 %) Gold future
1 946,60 +5,50 (+0,28 %) Bitcoin EUR
26 087,95 +67,84 (+0,26 %)
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:1770.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01770000 | 2023-03-21 12:55PM EDT | 2023-03-22 | 21.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW230324C01770000 | 2023-03-21 9:43AM EDT | 2023-03-24 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230327C01770000 | 2023-03-21 9:42AM EDT | 2023-03-27 | 38.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RUTW230329C01770000 | 2023-03-17 9:45AM EDT | 2023-03-29 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230331C01770000 | 2023-03-17 1:06PM EDT | 2023-03-31 | 24.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUTW230406C01770000 | 2023-03-21 10:10AM EDT | 2023-04-06 | 56.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230414C01770000 | 2023-03-20 12:35PM EDT | 2023-04-14 | 40.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT230421C01770000 | 2023-03-21 4:01PM EDT | 2023-04-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUTW230428C01770000 | 2023-03-21 10:45AM EDT | 2023-04-28 | 68.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT230519C01770000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 81.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW230531C01770000 | 2023-03-13 11:39AM EDT | 2023-05-31 | 85.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616C01770000 | 2023-03-20 1:29PM EDT | 2023-06-16 | 86.07 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| RUTW230630C01770000 | 2023-03-21 9:37AM EDT | 2023-06-30 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230915C01770000 | 2023-01-12 2:02PM EDT | 2023-09-15 | 226.00 | 250.00 | 252.90 | 0.00 | - | 5 | 8 | 50.34% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01770000 | 2023-03-21 11:05AM EDT | 2023-03-22 | 19.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW230324P01770000 | 2023-03-21 3:30PM EDT | 2023-03-24 | 21.23 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| RUTW230327P01770000 | 2023-03-21 2:22PM EDT | 2023-03-27 | 26.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| RUTW230329P01770000 | 2023-03-21 9:45AM EDT | 2023-03-29 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW230331P01770000 | 2023-03-21 3:41PM EDT | 2023-03-31 | 29.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUTW230406P01770000 | 2023-03-21 3:37PM EDT | 2023-04-06 | 35.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| RUTW230414P01770000 | 2023-03-21 3:35PM EDT | 2023-04-14 | 42.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT230421P01770000 | 2023-03-21 3:38PM EDT | 2023-04-21 | 45.48 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| RUTW230428P01770000 | 2023-03-21 3:41PM EDT | 2023-04-28 | 48.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| RUT230519P01770000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 63.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
| RUTW230531P01770000 | 2023-03-21 11:22AM EDT | 2023-05-31 | 66.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| RUT230616P01770000 | 2023-03-21 2:57PM EDT | 2023-06-16 | 74.56 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| RUTW230630P01770000 | 2023-03-10 11:09AM EDT | 2023-06-30 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUTW230831P01770000 | 2023-03-16 10:29AM EDT | 2023-08-31 | 129.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT230915P01770000 | 2023-03-15 2:21PM EDT | 2023-09-15 | 132.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
© 2023 Yahoo. Tous droits réservés.
