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
1,0846 +0,0042 (+0,39 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 144,51 +151,41 (+0,61 %)
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:1820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329C01820000 | 2023-03-28 3:59PM EDT | 2023-03-29 | 0.18 | 0.10 | 0.25 | -0.27 | -60.00% | 136 | 282 | 24.95% |
| RUTW230331C01820000 | 2023-03-28 4:07PM EDT | 2023-03-31 | 0.87 | 0.75 | 0.95 | -1.10 | -55.84% | 84 | 3,961 | 22.38% |
| RUTW230403C01820000 | 2023-03-28 3:06PM EDT | 2023-04-03 | 1.63 | 1.50 | 1.75 | -1.52 | -48.25% | 4 | 22 | 19.42% |
| RUTW230406C01820000 | 2023-03-28 3:08PM EDT | 2023-04-06 | 4.45 | 4.20 | 4.60 | -1.75 | -28.23% | 10 | 89 | 21.32% |
| RUTW230410C01820000 | 2023-03-27 11:35AM EDT | 2023-04-10 | 7.43 | 6.10 | 6.50 | 0.00 | - | 1 | 19 | 20.28% |
| RUTW230414C01820000 | 2023-03-27 3:07PM EDT | 2023-04-14 | 15.16 | 11.70 | 12.20 | 0.00 | - | 1 | 14 | 23.00% |
| RUT230421C01820000 | 2023-03-28 1:33PM EDT | 2023-04-21 | 15.06 | 15.80 | 16.30 | -2.84 | -15.87% | 1 | 102 | 22.30% |
| RUTW230428C01820000 | 2023-03-28 9:53AM EDT | 2023-04-28 | 23.97 | 21.40 | 22.00 | +0.63 | +2.70% | 2 | 54 | 22.95% |
| RUTW230505C01820000 | 2023-03-24 11:46AM EDT | 2023-05-05 | 21.13 | 27.20 | 28.10 | 0.00 | - | 3 | 4 | 23.78% |
| RUT230519C01820000 | 2023-03-24 12:10PM EDT | 2023-05-19 | 28.60 | 35.20 | 35.90 | 0.00 | - | 1 | 18 | 23.58% |
| RUTW230531C01820000 | 2023-03-24 10:07AM EDT | 2023-05-31 | 30.88 | 40.40 | 42.40 | 0.00 | - | 1 | 30 | 23.64% |
| RUT230616C01820000 | 2023-03-27 3:57PM EDT | 2023-06-16 | 52.90 | 50.30 | 51.10 | 0.00 | - | 87 | 1,181 | 23.94% |
| RUTW230630C01820000 | 2023-03-16 3:47PM EDT | 2023-06-30 | 75.20 | 56.70 | 57.70 | 0.00 | - | 3 | 64 | 24.02% |
| RUT230915C01820000 | 2023-03-15 10:29AM EDT | 2023-09-15 | 95.45 | 90.80 | 92.20 | 0.00 | - | 30 | 154 | 25.16% |
| RUTW230929C01820000 | 2023-03-24 1:37PM EDT | 2023-09-29 | 85.90 | 95.90 | 97.70 | 0.00 | - | 24 | 25 | 25.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329P01820000 | 2023-03-28 9:48AM EDT | 2023-03-29 | 65.43 | 63.20 | 69.20 | -7.84 | -10.70% | 10 | 12 | 36.74% |
| RUTW230331P01820000 | 2023-03-28 11:33AM EDT | 2023-03-31 | 65.59 | 64.20 | 68.80 | -0.61 | -0.92% | 1 | 209 | 24.49% |
| RUTW230403P01820000 | 2023-03-28 10:37AM EDT | 2023-04-03 | 68.37 | 64.90 | 69.40 | -59.60 | -46.57% | 20 | 3 | 20.16% |
| RUTW230405P01820000 | 2023-03-24 11:08AM EDT | 2023-04-05 | 118.24 | 65.90 | 70.20 | 0.00 | - | 4 | 4 | 19.43% |
| RUTW230406P01820000 | 2023-03-28 3:07PM EDT | 2023-04-06 | 70.66 | 66.70 | 70.90 | +3.74 | +5.59% | 12 | 76 | 19.65% |
| RUTW230414P01820000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 95.72 | 73.90 | 76.00 | 0.00 | - | 2 | 144 | 19.91% |
| RUT230421P01820000 | 2023-03-27 3:28PM EDT | 2023-04-21 | 77.42 | 76.70 | 78.50 | +4.07 | +5.55% | 10 | 226 | 18.76% |
| RUTW230428P01820000 | 2023-03-28 1:42PM EDT | 2023-04-28 | 88.40 | 80.90 | 82.80 | +10.11 | +12.91% | 101 | 225 | 19.21% |
| RUT230519P01820000 | 2023-03-28 10:29AM EDT | 2023-05-19 | 91.48 | 91.80 | 93.20 | +1.01 | +1.12% | 1 | 206 | 19.47% |
| RUTW230531P01820000 | 2023-03-15 9:30AM EDT | 2023-05-31 | 125.64 | 95.30 | 98.30 | 0.00 | - | 10 | 29 | 19.49% |
| RUT230616P01820000 | 2023-03-23 2:22PM EDT | 2023-06-16 | 127.08 | 102.30 | 103.80 | 0.00 | - | 639 | 1,211 | 19.26% |
| RUTW230630P01820000 | 2023-03-10 10:45AM EDT | 2023-06-30 | 98.69 | 107.20 | 108.70 | 0.00 | - | - | 0 | 19.25% |
| RUT230915P01820000 | 2023-03-23 11:10AM EDT | 2023-09-15 | 126.36 | 128.20 | 129.70 | 0.00 | - | 2 | 118 | 18.86% |
| RUTW230929P01820000 | 2022-12-22 12:14PM EDT | 2023-09-29 | 171.00 | 101.00 | 108.00 | 0.00 | - | 10 | 21 | 13.61% |
© 2023 Yahoo. Tous droits réservés.
