La bourse est fermée
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0847 +0,0043 (+0,40 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 155,11 +149,09 (+0,60 %)
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:1800.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329C01800000 | 2023-03-28 3:45PM EDT | 2023-03-29 | 0.40 | 0.35 | 0.55 | -1.11 | -73.51% | 41 | 85 | 21.51% |
| RUTW230331C01800000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 2.06 | 2.10 | 2.40 | -2.87 | -58.22% | 162 | 632 | 21.74% |
| RUTW230403C01800000 | 2023-03-28 3:59PM EDT | 2023-04-03 | 3.77 | 4.00 | 4.30 | -3.36 | -47.12% | 11 | 159 | 19.84% |
| RUTW230405C01800000 | 2023-03-28 3:20PM EDT | 2023-04-05 | 6.60 | 6.90 | 7.30 | -3.58 | -35.17% | 5 | 27 | 21.45% |
| RUTW230406C01800000 | 2023-03-28 4:10PM EDT | 2023-04-06 | 8.67 | 8.40 | 8.80 | -2.93 | -25.26% | 3 | 49 | 22.06% |
| RUTW230410C01800000 | 2023-03-28 4:06PM EDT | 2023-04-10 | 11.28 | 11.00 | 11.50 | -2.59 | -18.67% | 1 | 28 | 21.11% |
| RUTW230414C01800000 | 2023-03-28 2:43PM EDT | 2023-04-14 | 16.89 | 17.90 | 18.40 | -4.66 | -21.62% | 6 | 82 | 23.77% |
| RUT230421C01800000 | 2023-03-28 2:10PM EDT | 2023-04-21 | 21.34 | 22.80 | 23.30 | -7.29 | -25.46% | 13 | 264 | 23.13% |
| RUTW230428C01800000 | 2023-03-28 12:55PM EDT | 2023-04-28 | 29.86 | 29.00 | 29.70 | -3.16 | -9.57% | 3 | 35 | 23.76% |
| RUTW230505C01800000 | 2023-03-24 3:52PM EDT | 2023-05-05 | 31.53 | 35.40 | 36.30 | 0.00 | - | 4 | 4 | 24.56% |
| RUT230519C01800000 | 2023-03-28 12:54PM EDT | 2023-05-19 | 44.87 | 43.90 | 44.60 | +1.25 | +2.87% | 7 | 37 | 24.29% |
| RUTW230531C01800000 | 2023-03-27 1:28PM EDT | 2023-05-31 | 52.42 | 49.40 | 51.70 | 0.00 | - | 1 | 16 | 24.40% |
| RUT230616C01800000 | 2023-03-27 3:38PM EDT | 2023-06-16 | 63.71 | 59.80 | 60.70 | 0.00 | - | 5 | 3,863 | 24.64% |
| RUTW230630C01800000 | 2023-03-22 9:42AM EDT | 2023-06-30 | 78.00 | 66.40 | 67.50 | 0.00 | - | 1 | 6 | 24.68% |
| RUT230915C01800000 | 2023-03-23 3:32PM EDT | 2023-09-15 | 83.50 | 101.20 | 102.60 | 0.00 | - | 200 | 629 | 25.69% |
| RUTW230929C01800000 | 2023-03-24 2:12PM EDT | 2023-09-29 | 95.30 | 106.20 | 108.10 | 0.00 | - | 17 | 17 | 25.81% |
| RUT231215C01800000 | 2023-03-27 10:43AM EDT | 2023-12-15 | 130.80 | 133.70 | 136.00 | 0.00 | - | 780 | 2,863 | 26.41% |
| RUTW231229C01800000 | 2023-03-20 4:08PM EDT | 2023-12-29 | 144.16 | 137.20 | 141.20 | 0.00 | - | - | 1 | 26.58% |
| RUT240315C01800000 | 2023-03-22 3:15PM EDT | 2024-03-15 | 158.40 | 154.00 | 170.00 | 0.00 | - | - | 482 | 27.70% |
| RUT240621C01800000 | 2023-03-21 12:19PM EDT | 2024-06-21 | 205.36 | 178.00 | 194.00 | 0.00 | - | 100 | 734 | 27.60% |
| RUT241220C01800000 | 2023-03-24 10:05AM EDT | 2024-12-20 | 196.44 | 213.00 | 237.00 | 0.00 | - | 1 | 5,635 | 27.98% |
| RUT251219C01800000 | 2023-03-16 11:02AM EDT | 2025-12-19 | 292.50 | 274.00 | 298.00 | 0.00 | - | 60 | 340 | 27.63% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329P01800000 | 2023-03-27 9:39AM EDT | 2023-03-29 | 57.28 | 43.40 | 49.30 | 0.00 | - | 2 | 10 | 28.88% |
| RUTW230331P01800000 | 2023-03-28 3:53PM EDT | 2023-03-31 | 48.00 | 45.90 | 50.00 | +3.60 | +8.11% | 50 | 541 | 22.35% |
| RUTW230403P01800000 | 2023-03-27 3:37PM EDT | 2023-04-03 | 49.07 | 47.60 | 51.60 | 0.00 | - | 1 | 10 | 19.74% |
| RUTW230406P01800000 | 2023-03-27 3:40PM EDT | 2023-04-06 | 51.78 | 52.10 | 54.00 | 0.00 | - | 10 | 54 | 19.57% |
| RUTW230410P01800000 | 2023-03-28 10:07AM EDT | 2023-04-10 | 55.18 | 54.50 | 56.30 | +2.49 | +4.73% | 4 | 5 | 18.77% |
| RUTW230414P01800000 | 2023-03-27 1:10PM EDT | 2023-04-14 | 64.58 | 60.40 | 62.00 | 0.00 | - | 12 | 23 | 21.01% |
| RUT230421P01800000 | 2023-03-28 3:27PM EDT | 2023-04-21 | 68.58 | 63.90 | 65.40 | +5.93 | +9.47% | 42 | 700 | 19.95% |
| RUTW230428P01800000 | 2023-03-28 10:39AM EDT | 2023-04-28 | 70.45 | 69.00 | 70.40 | +3.42 | +5.10% | 19 | 358 | 20.31% |
| RUTW230505P01800000 | 2023-03-23 11:02AM EDT | 2023-05-05 | 75.24 | 74.00 | 75.30 | 0.00 | - | - | 1 | 20.71% |
| RUT230519P01800000 | 2023-03-28 3:51PM EDT | 2023-05-19 | 81.82 | 80.70 | 82.00 | -7.18 | -8.07% | 13 | 280 | 20.42% |
| RUTW230531P01800000 | 2023-03-27 11:11AM EDT | 2023-05-31 | 94.70 | 84.60 | 87.40 | 0.00 | - | 5 | 64 | 20.35% |
| RUT230616P01800000 | 2023-03-28 10:39AM EDT | 2023-06-16 | 93.97 | 92.30 | 93.50 | -34.03 | -26.59% | 1 | 7,543 | 20.14% |
| RUTW230630P01800000 | 2023-03-14 3:43PM EDT | 2023-06-30 | 100.69 | 97.30 | 98.70 | 0.00 | - | 40 | 37 | 20.09% |
| RUTW230831P01800000 | 2023-03-16 10:29AM EDT | 2023-08-31 | 143.66 | 113.10 | 119.50 | 0.00 | - | - | 10 | 20.23% |
| RUT230915P01800000 | 2023-03-21 12:37PM EDT | 2023-09-15 | 114.10 | 119.00 | 120.50 | 0.00 | - | 300 | 635 | 19.54% |
| RUT231215P01800000 | 2023-03-23 12:27PM EDT | 2023-12-15 | 143.25 | 137.60 | 139.90 | 0.00 | - | 150 | 4,065 | 19.10% |
| RUTW231229P01800000 | 2023-03-06 2:30PM EDT | 2023-12-29 | 89.31 | 138.90 | 142.90 | 0.00 | - | 125 | 132 | 19.10% |
| RUT240315P01800000 | 2023-03-27 12:18PM EDT | 2024-03-15 | 157.49 | 145.00 | 161.00 | 0.00 | - | 100 | 500 | 19.53% |
| RUT240621P01800000 | 2023-03-15 10:16AM EDT | 2024-06-21 | 189.00 | 157.00 | 173.00 | 0.00 | - | 900 | 2,164 | 18.83% |
| RUT241220P01800000 | 2023-03-23 11:11AM EDT | 2024-12-20 | 181.10 | 176.00 | 192.00 | 0.00 | - | 180 | 6,639 | 17.97% |
| RUT251219P01800000 | 2023-01-10 4:43PM EDT | 2025-12-19 | 213.16 | 161.10 | 173.00 | 0.00 | - | - | 650 | 12.69% |
© 2023 Yahoo. Tous droits réservés.
