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
25 637,50 +4,02 (+0,02 %)
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:1780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327C01780000 | 2023-03-24 3:57PM EDT | 2023-03-27 | 1.00 | 0.90 | 1.35 | -0.87 | -46.52% | 2,045 | 110 | 25.59% |
| RUTW230329C01780000 | 2023-03-24 1:37PM EDT | 2023-03-29 | 4.30 | 4.40 | 5.60 | -0.07 | -1.60% | 17 | 9 | 28.37% |
| RUTW230331C01780000 | 2023-03-24 3:52PM EDT | 2023-03-31 | 7.70 | 7.80 | 9.10 | 0.00 | - | 96 | 96 | 28.44% |
| RUTW230406C01780000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 14.06 | 14.60 | 16.00 | -3.99 | -22.11% | 7 | 68 | 26.65% |
| RUTW230414C01780000 | 2023-03-24 1:05PM EDT | 2023-04-14 | 21.68 | 23.90 | 25.40 | -0.34 | -1.54% | 6 | 28 | 27.02% |
| RUT230421C01780000 | 2023-03-24 2:17PM EDT | 2023-04-21 | 26.20 | 28.90 | 30.50 | +0.08 | +0.31% | 10 | 61 | 26.13% |
| RUTW230428C01780000 | 2023-03-22 9:34AM EDT | 2023-04-28 | 52.68 | 34.80 | 36.40 | 0.00 | - | 1 | 14 | 26.21% |
| RUT230519C01780000 | 2023-03-24 11:07AM EDT | 2023-05-19 | 38.90 | 48.60 | 50.60 | -4.82 | -11.02% | 2 | 32 | 26.05% |
| RUT230616C01780000 | 2023-03-24 3:24PM EDT | 2023-06-16 | 64.93 | 63.80 | 67.00 | +5.28 | +8.85% | 7 | 1,051 | 26.25% |
| RUTW230630C01780000 | 2022-12-16 11:02AM EDT | 2023-06-30 | 139.01 | 195.30 | 198.10 | 0.00 | - | 1 | 1 | 60.70% |
| RUTW230731C01780000 | 2023-03-20 1:51PM EDT | 2023-07-31 | 99.18 | 85.00 | 88.00 | 0.00 | - | 2 | 5 | 26.29% |
| RUT230915C01780000 | 2023-03-15 2:27PM EDT | 2023-09-15 | 123.00 | 103.40 | 107.30 | 0.00 | - | 84 | 140 | 26.59% |
| RUTW230929C01780000 | 2023-03-23 1:51PM EDT | 2023-09-29 | 104.80 | 108.90 | 113.90 | 0.00 | - | 4 | 8 | 26.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327P01780000 | 2023-03-24 4:11PM EDT | 2023-03-27 | 46.05 | 42.90 | 48.30 | -26.80 | -36.79% | 15 | 63 | 32.92% |
| RUTW230329P01780000 | 2023-03-23 10:46AM EDT | 2023-03-29 | 35.99 | 46.80 | 51.60 | 0.00 | - | 10 | 170 | 30.16% |
| RUTW230331P01780000 | 2023-03-24 4:11PM EDT | 2023-03-31 | 52.95 | 50.70 | 54.80 | -17.35 | -24.68% | 22 | 286 | 29.32% |
| RUTW230406P01780000 | 2023-03-24 3:46PM EDT | 2023-04-06 | 60.97 | 56.40 | 60.80 | +10.46 | +20.71% | 5 | 80 | 26.40% |
| RUTW230414P01780000 | 2023-03-23 3:42PM EDT | 2023-04-14 | 79.35 | 64.40 | 68.20 | 0.00 | - | 19 | 126 | 25.51% |
| RUT230421P01780000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 70.87 | 68.00 | 71.80 | -7.22 | -9.25% | 41 | 228 | 24.02% |
| RUTW230428P01780000 | 2023-03-23 3:18PM EDT | 2023-04-28 | 101.52 | 72.60 | 76.30 | +12.34 | +13.84% | 5 | 72 | 23.66% |
| RUT230519P01780000 | 2023-03-24 3:20PM EDT | 2023-05-19 | 87.37 | 83.60 | 87.40 | +13.84 | +18.82% | 5 | 169 | 22.90% |
| RUTW230531P01780000 | 2023-03-21 12:23PM EDT | 2023-05-31 | 73.01 | 87.90 | 92.00 | 0.00 | - | 20 | 25 | 22.34% |
| RUT230616P01780000 | 2023-03-24 3:24PM EDT | 2023-06-16 | 97.85 | 94.80 | 98.70 | +8.85 | +9.94% | 2 | 1,068 | 22.15% |
| RUTW230630P01780000 | 2023-03-13 12:02PM EDT | 2023-06-30 | 93.88 | 99.40 | 103.40 | 0.00 | - | 1 | 41 | 21.83% |
| RUT230915P01780000 | 2023-03-23 1:09PM EDT | 2023-09-15 | 120.70 | 121.00 | 125.50 | 0.00 | - | 2 | 101 | 20.97% |
| RUTW231229P01780000 | 2023-03-14 10:23AM EDT | 2023-12-29 | 119.57 | 141.50 | 146.50 | 0.00 | - | 2 | 2 | 20.05% |
© 2023 Yahoo. Tous droits réservés.
