Marchés français ouverture 36 min
Dow Jones
33 618,88 -388,00 (-1,14 %) Nasdaq
13 063,61 -207,71 (-1,57 %) Nikkei 225
32 371,90 +56,85 (+0,18 %) EUR/USD
1,0569 -0,0007 (-0,06 %) HANG SENG
17 576,04 +109,14 (+0,62 %) Bitcoin EUR
24 825,80 -73,11 (-0,29 %)
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’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927C01820000 | 2023-09-26 4:03PM EDT | 2023-09-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| RUTW230929C01820000 | 2023-09-26 3:57PM EDT | 2023-09-29 | 1.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RUTW231002C01820000 | 2023-09-26 3:59PM EDT | 2023-10-02 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RUTW231004C01820000 | 2023-09-25 2:25PM EDT | 2023-10-04 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW231006C01820000 | 2023-09-26 10:31AM EDT | 2023-10-06 | 9.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW231013C01820000 | 2023-09-26 3:53PM EDT | 2023-10-13 | 10.63 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| RUT231020C01820000 | 2023-09-26 3:55PM EDT | 2023-10-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| RUTW231027C01820000 | 2023-09-26 1:54PM EDT | 2023-10-27 | 20.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| RUTW231031C01820000 | 2023-09-21 3:19PM EDT | 2023-10-31 | 30.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| RUT231117C01820000 | 2023-09-26 3:06PM EDT | 2023-11-17 | 32.62 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| RUTW231130C01820000 | 2023-09-21 2:15PM EDT | 2023-11-30 | 49.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW231229C01820000 | 2023-09-22 10:30AM EDT | 2023-12-29 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240131C01820000 | 2023-08-10 4:01PM EDT | 2024-01-31 | 191.83 | 121.20 | 123.70 | 0.00 | - | - | 1 | 35.92% |
| RUT240315C01820000 | 2023-09-25 11:09AM EDT | 2024-03-15 | 90.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240328C01820000 | 2023-08-11 3:11PM EDT | 2024-03-28 | 216.47 | 144.20 | 148.30 | 0.00 | - | - | 14 | 34.77% |
| RUTW240628C01820000 | 2023-08-16 11:37AM EDT | 2024-06-28 | 222.80 | 172.80 | 175.50 | 0.00 | - | - | 0 | 32.84% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927P01820000 | 2023-09-25 3:49PM EDT | 2023-09-27 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230929P01820000 | 2023-09-26 3:10PM EDT | 2023-09-29 | 53.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUTW231002P01820000 | 2023-09-26 1:59PM EDT | 2023-10-02 | 52.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW231006P01820000 | 2023-09-26 4:05PM EDT | 2023-10-06 | 58.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUTW231009P01820000 | 2023-09-26 1:03PM EDT | 2023-10-09 | 52.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW231013P01820000 | 2023-09-26 3:43PM EDT | 2023-10-13 | 62.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT231020P01820000 | 2023-09-26 4:00PM EDT | 2023-10-20 | 65.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RUTW231027P01820000 | 2023-09-26 3:35PM EDT | 2023-10-27 | 68.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW231031P01820000 | 2023-09-26 3:55PM EDT | 2023-10-31 | 71.69 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RUTW231103P01820000 | 2023-09-26 3:15PM EDT | 2023-11-03 | 70.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT231117P01820000 | 2023-09-26 3:53PM EDT | 2023-11-17 | 77.69 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| RUTW231130P01820000 | 2023-09-26 3:44PM EDT | 2023-11-30 | 79.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RUT231215P01820000 | 2023-09-26 3:18PM EDT | 2023-12-15 | 85.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW231229P01820000 | 2023-09-21 9:30AM EDT | 2023-12-29 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240315P01820000 | 2023-09-05 10:13AM EDT | 2024-03-15 | 58.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
