La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 135,45 +30,20 (+0,09 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 979,90 -16,00 (-0,80 %) Bitcoin EUR
25 813,74 -97,56 (-0,38 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Prix d’exercice:1830.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324C01830000 | 2023-03-24 12:14PM EDT | 2023-03-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 44.82% |
| RUTW230327C01830000 | 2023-03-23 4:07PM EDT | 2023-03-27 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 23 | 23.54% |
| RUTW230329C01830000 | 2023-03-24 10:24AM EDT | 2023-03-29 | 0.52 | 0.35 | 0.55 | -0.32 | -38.10% | 26 | 74 | 23.22% |
| RUTW230331C01830000 | 2023-03-24 1:30PM EDT | 2023-03-31 | 1.07 | 0.85 | 1.10 | -0.31 | -22.46% | 6 | 862 | 22.77% |
| RUTW230406C01830000 | 2023-03-24 12:18PM EDT | 2023-04-06 | 3.27 | 3.20 | 3.60 | -0.33 | -9.17% | 15 | 73 | 22.54% |
| RUTW230414C01830000 | 2023-03-24 11:07AM EDT | 2023-04-14 | 6.26 | 8.00 | 8.40 | -1.85 | -22.81% | 11 | 28 | 23.24% |
| RUT230421C01830000 | 2023-03-24 2:14PM EDT | 2023-04-21 | 11.00 | 11.10 | 11.50 | -0.50 | -4.35% | 25 | 88 | 22.67% |
| RUTW230428C01830000 | 2023-03-24 11:21AM EDT | 2023-04-28 | 14.90 | 15.20 | 15.80 | -10.02 | -40.21% | 7 | 12 | 23.10% |
| RUT230519C01830000 | 2023-03-24 9:57AM EDT | 2023-05-19 | 22.24 | 26.30 | 26.90 | -4.09 | -15.53% | 5 | 70 | 23.41% |
| RUTW230531C01830000 | 2023-03-24 1:28PM EDT | 2023-05-31 | 31.17 | 30.80 | 32.80 | +1.24 | +4.14% | 4 | 27 | 23.55% |
| RUT230616C01830000 | 2023-03-24 1:38PM EDT | 2023-06-16 | 39.00 | 38.90 | 39.90 | -30.00 | -43.48% | 3 | 48 | 23.61% |
| RUTW230630C01830000 | 2023-03-22 9:44AM EDT | 2023-06-30 | 62.20 | 44.60 | 46.00 | 0.00 | - | 50 | 73 | 23.73% |
| RUT230915C01830000 | 2023-03-24 2:50PM EDT | 2023-09-15 | 77.00 | 75.60 | 77.50 | -28.00 | -26.67% | 1 | 254 | 24.72% |
| RUTW230929C01830000 | 2023-03-24 2:37PM EDT | 2023-09-29 | 81.60 | 80.40 | 82.30 | +1.20 | +1.49% | 15 | 32 | 24.79% |
| RUTW231229C01830000 | 2023-02-06 12:02PM EDT | 2023-12-29 | 279.38 | 208.40 | 212.60 | 0.00 | - | 1 | 71 | 42.05% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324P01830000 | 2023-03-24 2:33PM EDT | 2023-03-24 | 104.83 | 97.40 | 105.70 | +13.43 | +14.69% | 6 | 49 | 86.00% |
| RUTW230331P01830000 | 2023-03-24 1:42PM EDT | 2023-03-31 | 106.99 | 100.70 | 104.60 | -0.68 | -0.63% | 2 | 2,889 | 27.89% |
| RUTW230406P01830000 | 2023-03-22 3:58PM EDT | 2023-04-06 | 101.57 | 101.40 | 106.00 | 0.00 | - | 8 | 109 | 23.47% |
| RUTW230414P01830000 | 2023-03-23 2:50PM EDT | 2023-04-14 | 126.40 | 104.70 | 108.60 | 0.00 | - | 10 | 15 | 21.64% |
| RUT230421P01830000 | 2023-03-23 3:25PM EDT | 2023-04-21 | 122.29 | 107.30 | 110.50 | 0.00 | - | 29 | 188 | 20.48% |
| RUTW230428P01830000 | 2023-03-23 2:24PM EDT | 2023-04-28 | 120.24 | 110.20 | 112.40 | 0.00 | - | 2 | 55 | 19.73% |
| RUT230519P01830000 | 2023-03-21 3:35PM EDT | 2023-05-19 | 90.61 | 118.60 | 120.60 | 0.00 | - | 4 | 55 | 19.78% |
| RUTW230531P01830000 | 2023-03-17 9:43AM EDT | 2023-05-31 | 147.42 | 120.80 | 124.80 | +31.13 | +26.77% | 1 | 1 | 19.72% |
| RUT230616P01830000 | 2023-03-09 4:23PM EDT | 2023-06-16 | 80.60 | 126.80 | 128.70 | 0.00 | - | 11 | 248 | 19.17% |
| RUTW230630P01830000 | 2022-12-15 12:48PM EDT | 2023-06-30 | 144.54 | 79.70 | 81.60 | 0.00 | - | 1 | 30 | 0.00% |
| RUT230915P01830000 | 2023-03-14 11:28AM EDT | 2023-09-15 | 115.10 | 149.10 | 151.20 | 0.00 | - | 50 | 60 | 18.58% |
| RUTW231229P01830000 | 2023-03-03 11:26AM EDT | 2023-12-29 | 97.50 | 167.30 | 172.20 | 0.00 | - | 1 | 1 | 18.37% |
© 2023 Yahoo. Tous droits réservés.
