La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 909,73 -101,82 (-0,41 %)
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:1810.00
Options d’achatpour25 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01810000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 6.31 | 6.20 | 6.50 | -2.99 | -32.15% | 14 | 38 | 18.83% |
| RUTW231002C01810000 | 2023-09-21 12:52PM EDT | 2023-10-02 | 13.22 | 7.70 | 8.10 | 0.00 | - | 1 | 1 | 17.46% |
| RUTW231006C01810000 | 2023-09-22 4:14PM EDT | 2023-10-06 | 13.00 | 12.90 | 13.30 | -6.78 | -34.28% | 20 | 6 | 19.12% |
| RUTW231013C01810000 | 2023-09-22 4:14PM EDT | 2023-10-13 | 18.92 | 18.70 | 19.20 | -4.83 | -20.34% | 20 | 8 | 19.41% |
| RUT231020C01810000 | 2023-09-22 4:02PM EDT | 2023-10-20 | 23.47 | 23.30 | 23.80 | -4.73 | -16.77% | 23 | 187 | 19.30% |
| RUTW231031C01810000 | 2023-09-21 3:12PM EDT | 2023-10-31 | 35.67 | 30.10 | 30.80 | 0.00 | - | 47 | 87 | 19.50% |
| RUT231117C01810000 | 2023-09-22 3:20PM EDT | 2023-11-17 | 43.30 | 40.50 | 41.10 | -3.43 | -7.34% | 21 | 29 | 20.08% |
| RUTW231130C01810000 | 2023-09-15 3:19PM EDT | 2023-11-30 | 87.79 | 46.80 | 48.00 | 0.00 | - | 1 | 2 | 20.37% |
| RUTW231229C01810000 | 2023-09-21 9:50AM EDT | 2023-12-29 | 66.60 | 61.60 | 62.40 | 0.00 | - | 36 | 51 | 21.05% |
| RUT240315C01810000 | 2023-09-08 12:39PM EDT | 2024-03-15 | 150.39 | 94.00 | 95.10 | 0.00 | - | 6 | 194 | 22.43% |
| RUTW240328C01810000 | 2023-09-15 10:09AM EDT | 2024-03-28 | 149.00 | 99.00 | 100.60 | 0.00 | - | - | 1 | 22.72% |
Options de ventepour25 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230925P01810000 | 2023-09-22 11:26AM EDT | 2023-09-25 | 25.82 | 30.90 | 33.50 | +5.77 | +28.78% | 5 | 25 | 6.84% |
| RUTW230927P01810000 | 2023-09-22 2:54PM EDT | 2023-09-27 | 33.52 | 33.00 | 35.60 | +8.85 | +35.87% | 5 | 10 | 14.55% |
| RUTW230929P01810000 | 2023-09-22 3:18PM EDT | 2023-09-29 | 31.31 | 36.70 | 38.10 | -5.63 | -15.24% | 11 | 260 | 16.26% |
| RUTW231006P01810000 | 2023-09-22 4:01PM EDT | 2023-10-06 | 42.40 | 41.80 | 43.20 | +4.00 | +10.42% | 5 | 57 | 16.15% |
| RUTW231013P01810000 | 2023-09-22 2:42PM EDT | 2023-10-13 | 46.81 | 46.40 | 47.70 | +0.20 | +0.43% | 2 | 58 | 16.21% |
| RUT231020P01810000 | 2023-09-22 4:05PM EDT | 2023-10-20 | 50.51 | 49.50 | 50.20 | +1.01 | +2.04% | 74 | 359 | 15.44% |
| RUTW231027P01810000 | 2023-09-22 3:42PM EDT | 2023-10-27 | 50.07 | 52.70 | 53.90 | -3.04 | -5.72% | 3 | 124 | 15.63% |
| RUTW231031P01810000 | 2023-09-22 3:23PM EDT | 2023-10-31 | 49.13 | 54.00 | 55.20 | -5.07 | -9.35% | 25 | 272 | 15.40% |
| RUT231117P01810000 | 2023-09-22 3:42PM EDT | 2023-11-17 | 59.37 | 61.30 | 62.20 | -1.71 | -2.80% | 141 | 681 | 15.50% |
| RUTW231130P01810000 | 2023-09-22 1:38PM EDT | 2023-11-30 | 63.21 | 65.10 | 66.50 | +2.82 | +4.67% | 9 | 263 | 15.41% |
| RUTW231229P01810000 | 2023-09-18 2:47PM EDT | 2023-12-29 | 46.19 | 73.80 | 74.90 | 0.00 | - | 20 | 76 | 15.28% |
| RUT240315P01810000 | 2023-06-26 2:40PM EDT | 2024-03-15 | 89.40 | 48.10 | 50.40 | 0.00 | - | 5 | 25 | 6.23% |
| RUTW240628P01810000 | 2023-09-13 9:41AM EDT | 2024-06-28 | 82.47 | 108.60 | 110.30 | 0.00 | - | - | 3 | 14.80% |
© 2023 Yahoo. Tous droits réservés.
