La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 504,96 +184,56 (+0,73 %)
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’achatpour2 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002C01770000 | 2023-09-29 4:04PM EDT | 2023-10-02 | 18.61 | 19.10 | 20.60 | -3.07 | -14.16% | 11 | 88 | 17.90% |
| RUTW231004C01770000 | 2023-09-29 3:22PM EDT | 2023-10-04 | 26.70 | 24.80 | 26.00 | -8.31 | -23.74% | 3 | 1 | 20.98% |
| RUTW231006C01770000 | 2023-09-29 1:11PM EDT | 2023-10-06 | 28.70 | 29.50 | 30.60 | -12.35 | -30.09% | 4 | 32 | 22.64% |
| RUTW231009C01770000 | 2023-09-25 9:32AM EDT | 2023-10-09 | 27.89 | 31.30 | 32.40 | 0.00 | - | 4 | 4 | 20.53% |
| RUTW231011C01770000 | 2023-09-26 1:41PM EDT | 2023-10-11 | 40.05 | 34.50 | 35.60 | +11.25 | +39.06% | 3 | 3 | 21.30% |
| RUTW231013C01770000 | 2023-09-28 11:35AM EDT | 2023-10-13 | 49.34 | 37.90 | 39.00 | +2.93 | +6.31% | 2 | 64 | 22.22% |
| RUT231020C01770000 | 2023-09-29 1:22PM EDT | 2023-10-20 | 43.20 | 44.10 | 45.00 | -9.05 | -17.32% | 2 | 232 | 21.73% |
| RUTW231027C01770000 | 2023-09-29 11:41AM EDT | 2023-10-27 | 53.55 | 50.20 | 51.30 | +1.55 | +2.98% | 10 | 15 | 22.06% |
| RUTW231031C01770000 | 2023-09-27 2:54PM EDT | 2023-10-31 | 55.60 | 52.10 | 53.40 | +2.68 | +5.06% | 10 | 41 | 21.65% |
| RUT231117C01770000 | 2023-09-29 2:18PM EDT | 2023-11-17 | 61.97 | 63.80 | 64.80 | -4.09 | -6.19% | 11 | 20 | 21.91% |
| RUT231215C01770000 | 2023-09-29 3:29PM EDT | 2023-12-15 | 80.29 | 79.30 | 80.40 | -0.14 | -0.17% | 10 | 102 | 22.29% |
| RUTW231229C01770000 | 2023-09-19 2:18PM EDT | 2023-12-29 | 116.11 | 86.40 | 88.00 | 0.00 | - | 28 | 39 | 22.66% |
| RUTW240131C01770000 | 2023-09-21 12:31PM EDT | 2024-01-31 | 107.70 | 101.80 | 104.40 | 0.00 | - | - | 13 | 23.40% |
| RUT240315C01770000 | 2023-09-08 1:37PM EDT | 2024-03-15 | 177.69 | 121.10 | 123.10 | 0.00 | - | 68 | 172 | 24.00% |
| RUTW240328C01770000 | 2023-09-19 2:47PM EDT | 2024-03-28 | 156.90 | 125.20 | 130.00 | 0.00 | - | - | 5 | 24.51% |
Options de ventepour2 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01770000 | 2023-09-29 4:03PM EDT | 2023-10-02 | 4.10 | 3.20 | 3.50 | -0.87 | -17.51% | 57 | 72 | 14.21% |
| RUTW231004P01770000 | 2023-09-29 3:46PM EDT | 2023-10-04 | 9.62 | 8.30 | 8.70 | +2.16 | +28.95% | 9 | 28 | 18.15% |
| RUTW231006P01770000 | 2023-09-29 4:03PM EDT | 2023-10-06 | 12.96 | 11.80 | 12.30 | +2.93 | +29.21% | 56 | 247 | 19.25% |
| RUTW231009P01770000 | 2023-09-29 1:42PM EDT | 2023-10-09 | 14.38 | 13.70 | 14.20 | -4.60 | -24.24% | 10 | 17 | 17.80% |
| RUTW231013P01770000 | 2023-09-29 2:02PM EDT | 2023-10-13 | 22.28 | 19.00 | 19.50 | -2.01 | -8.28% | 8 | 81 | 18.99% |
| RUT231020P01770000 | 2023-09-29 4:03PM EDT | 2023-10-20 | 24.71 | 23.60 | 24.20 | +2.48 | +11.16% | 28 | 1,006 | 18.33% |
| RUTW231027P01770000 | 2023-09-29 11:41AM EDT | 2023-10-27 | 25.33 | 28.10 | 28.90 | -5.65 | -18.24% | 11 | 131 | 18.31% |
| RUTW231031P01770000 | 2023-09-29 11:41AM EDT | 2023-10-31 | 26.93 | 29.50 | 30.50 | -7.34 | -21.42% | 10 | 333 | 17.90% |
| RUTW231103P01770000 | 2023-09-29 3:32PM EDT | 2023-11-03 | 33.21 | 32.10 | 32.90 | +5.33 | +19.12% | 110 | 41 | 18.22% |
| RUTW231110P01770000 | 2023-09-28 11:32AM EDT | 2023-11-10 | 33.22 | 33.00 | 33.80 | +33.22 | - | 40 | - | 17.01% |
| RUT231117P01770000 | 2023-09-29 3:38PM EDT | 2023-11-17 | 39.51 | 38.30 | 39.00 | +3.42 | +9.48% | 156 | 1,194 | 17.77% |
| RUTW231130P01770000 | 2023-09-29 3:37PM EDT | 2023-11-30 | 44.14 | 43.00 | 44.30 | +4.88 | +12.43% | 19 | 348 | 17.63% |
| RUT231215P01770000 | 2023-09-29 3:29PM EDT | 2023-12-15 | 49.37 | 49.30 | 50.10 | +2.68 | +5.74% | 28 | 136 | 17.61% |
| RUTW231229P01770000 | 2023-09-19 1:14PM EDT | 2023-12-29 | 39.54 | 52.90 | 54.20 | 0.00 | - | 1 | 1 | 17.37% |
| RUT240315P01770000 | 2023-09-28 11:24AM EDT | 2024-03-15 | 72.19 | 72.20 | 73.70 | 0.00 | - | 2 | 4 | 16.86% |
| RUTW240628P01770000 | 2023-07-27 2:39PM EDT | 2024-06-28 | 64.00 | 75.50 | 81.90 | 0.00 | - | - | 2 | 14.57% |
| RUT240920P01770000 | 2023-09-29 2:14PM EDT | 2024-09-20 | 107.60 | 100.10 | 114.50 | -5.20 | -4.61% | 29 | 29 | 17.42% |
© 2023 Yahoo. Tous droits réservés.
