Marchés français ouverture 5 h 48 min
Dow Jones
32 237,53 +132,33 (+0,41 %) Nasdaq
11 823,96 +36,56 (+0,31 %) Nikkei 225
27 404,78 +19,53 (+0,07 %) EUR/USD
1,0765 +0,0001 (+0,01 %) HANG SENG
19 915,68 -133,92 (-0,67 %) Bitcoin EUR
25 967,95 +350,86 (+1,37 %)
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:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327C01790000 | 2023-03-24 3:58PM EDT | 2023-03-27 | 0.58 | 0.30 | 1.00 | -5.07 | -89.73% | 409 | 26 | 39.16% |
| RUTW230329C01790000 | 2023-03-24 3:55PM EDT | 2023-03-29 | 2.74 | 2.70 | 3.70 | -0.89 | -24.52% | 4 | 17 | 32.09% |
| RUTW230331C01790000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 5.60 | 5.40 | 6.50 | -0.30 | -5.08% | 87 | 44 | 30.31% |
| RUTW230403C01790000 | 2023-03-24 3:15PM EDT | 2023-04-03 | 7.01 | 7.10 | 8.40 | -5.51 | -44.01% | 39 | 2 | 26.55% |
| RUTW230405C01790000 | 2023-03-21 10:03AM EDT | 2023-04-05 | 39.41 | 10.10 | 11.40 | +39.41 | - | - | 4 | 27.15% |
| RUTW230406C01790000 | 2023-03-24 4:02PM EDT | 2023-04-06 | 12.25 | 11.40 | 12.70 | +1.75 | +16.67% | 4 | 13 | 27.23% |
| RUTW230414C01790000 | 2023-03-24 3:52PM EDT | 2023-04-14 | 19.40 | 20.00 | 21.50 | +0.88 | +4.75% | 9 | 68 | 27.19% |
| RUT230421C01790000 | 2023-03-24 3:21PM EDT | 2023-04-21 | 25.09 | 24.80 | 26.30 | +4.54 | +22.09% | 60 | 159 | 26.11% |
| RUTW230428C01790000 | 2023-03-23 3:42PM EDT | 2023-04-28 | 27.60 | 30.50 | 32.10 | 0.00 | - | 7 | 93 | 26.18% |
| RUT230519C01790000 | 2023-03-24 3:43PM EDT | 2023-05-19 | 44.86 | 44.00 | 45.90 | -6.87 | -13.28% | 3 | 39 | 25.90% |
| RUTW230531C01790000 | 2023-03-13 11:35AM EDT | 2023-05-31 | 75.95 | 49.60 | 52.40 | 0.00 | - | - | 8 | 25.70% |
| RUT230616C01790000 | 2023-03-22 10:46AM EDT | 2023-06-16 | 81.00 | 59.00 | 62.00 | 0.00 | - | 20 | 611 | 26.05% |
| RUTW230630C01790000 | 2022-12-16 11:02AM EDT | 2023-06-30 | 133.56 | 188.30 | 191.20 | 0.00 | - | 1 | 1 | 60.19% |
| RUT230915C01790000 | 2023-03-23 11:47AM EDT | 2023-09-15 | 105.84 | 98.20 | 102.00 | 0.00 | - | 47 | 48 | 26.40% |
| RUTW230929C01790000 | 2023-03-24 3:45PM EDT | 2023-09-29 | 104.70 | 103.60 | 108.60 | -188.86 | -64.33% | 40 | 4 | 26.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327P01790000 | 2023-03-23 3:29PM EDT | 2023-03-27 | 78.19 | 52.20 | 57.90 | 0.00 | - | 4 | 65 | 51.12% |
| RUTW230329P01790000 | 2023-03-24 4:08PM EDT | 2023-03-29 | 56.88 | 54.90 | 60.00 | -14.86 | -20.71% | 41 | 45 | 35.33% |
| RUTW230331P01790000 | 2023-03-24 3:46PM EDT | 2023-03-31 | 62.88 | 58.10 | 62.50 | -13.95 | -18.16% | 8 | 152 | 31.93% |
| RUTW230403P01790000 | 2023-03-24 10:31AM EDT | 2023-04-03 | 78.41 | 59.80 | 64.30 | +78.41 | - | 1 | 1 | 27.63% |
| RUTW230405P01790000 | 2023-03-21 9:44AM EDT | 2023-04-05 | 42.72 | 61.80 | 66.60 | +42.72 | - | - | 1 | 27.29% |
| RUTW230406P01790000 | 2023-03-23 10:06AM EDT | 2023-04-06 | 56.67 | 63.00 | 67.70 | 0.00 | - | 10 | 84 | 27.15% |
| RUTW230410P01790000 | 2023-03-24 11:13AM EDT | 2023-04-10 | 96.89 | 65.10 | 69.70 | +96.89 | - | 1 | - | 24.97% |
| RUTW230414P01790000 | 2023-03-24 11:36AM EDT | 2023-04-14 | 92.60 | 70.40 | 74.50 | +33.85 | +57.62% | 2 | 29 | 25.72% |
| RUT230421P01790000 | 2023-03-24 3:32PM EDT | 2023-04-21 | 75.75 | 73.80 | 77.80 | -10.18 | -11.85% | 49 | 285 | 23.99% |
| RUTW230428P01790000 | 2023-03-23 1:59PM EDT | 2023-04-28 | 87.80 | 78.20 | 82.10 | 0.00 | - | 2 | 98 | 23.56% |
| RUT230519P01790000 | 2023-03-24 12:46PM EDT | 2023-05-19 | 99.27 | 89.00 | 92.90 | +1.00 | +1.02% | 6 | 457 | 22.75% |
| RUTW230531P01790000 | 2023-03-23 3:42PM EDT | 2023-05-31 | 107.56 | 93.00 | 97.20 | 0.00 | - | 10 | 14 | 22.11% |
| RUT230616P01790000 | 2023-03-22 3:40PM EDT | 2023-06-16 | 93.70 | 99.70 | 103.70 | 0.00 | - | 98 | 576 | 21.89% |
| RUTW230630P01790000 | 2023-03-14 12:12PM EDT | 2023-06-30 | 81.73 | 104.20 | 108.30 | 0.00 | - | 1 | 1 | 21.56% |
| RUTW230831P01790000 | 2023-03-13 9:31AM EDT | 2023-08-31 | 133.42 | 122.20 | 126.30 | 0.00 | - | 1 | 0 | 20.84% |
| RUT230915P01790000 | 2023-03-23 11:47AM EDT | 2023-09-15 | 117.82 | 125.40 | 130.00 | 0.00 | - | 110 | 122 | 20.70% |
| RUTW231229P01790000 | 2023-03-14 10:23AM EDT | 2023-12-29 | 123.29 | 145.80 | 150.80 | 0.00 | - | 2 | 2 | 19.80% |
© 2023 Yahoo. Tous droits réservés.
