La bourse ferme dans 5 h 3 min
CAC 40
7 063,48 -60,40 (-0,85 %) Euro Stoxx 50
4 126,11 -41,26 (-0,99 %) Dow Jones
34 006,88 +43,04 (+0,13 %) EUR/USD
1,0602 +0,0008 (+0,07 %) Gold future
1 930,90 -5,70 (-0,29 %) Bitcoin EUR
24 753,62 +138,32 (+0,56 %)
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:1830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927C01830000 | 2023-09-25 3:57PM EDT | 2023-09-27 | 0.50 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| RUTW230929C01830000 | 2023-09-25 3:57PM EDT | 2023-09-29 | 2.07 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| RUTW231002C01830000 | 2023-09-25 3:50PM EDT | 2023-10-02 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUTW231004C01830000 | 2023-09-25 3:49PM EDT | 2023-10-04 | 4.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUTW231006C01830000 | 2023-09-25 2:28PM EDT | 2023-10-06 | 7.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| RUTW231009C01830000 | 2023-09-25 10:57AM EDT | 2023-10-09 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW231013C01830000 | 2023-09-22 10:21AM EDT | 2023-10-13 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT231020C01830000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 16.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| RUTW231027C01830000 | 2023-09-25 9:36AM EDT | 2023-10-27 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW231031C01830000 | 2023-09-20 4:01PM EDT | 2023-10-31 | 34.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW231103C01830000 | 2023-09-21 9:34AM EDT | 2023-11-03 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT231117C01830000 | 2023-09-25 3:45PM EDT | 2023-11-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW231130C01830000 | 2023-08-14 12:23PM EDT | 2023-11-30 | 147.48 | 70.60 | 72.60 | 0.00 | - | 2 | 2 | 30.59% |
| RUT231215C01830000 | 2023-09-21 3:49PM EDT | 2023-12-15 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW231229C01830000 | 2023-09-25 3:12PM EDT | 2023-12-29 | 53.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240315C01830000 | 2023-08-11 3:11PM EDT | 2024-03-15 | 203.84 | 134.00 | 135.90 | 0.00 | - | 14 | 40 | 31.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927P01830000 | 2023-09-25 10:19AM EDT | 2023-09-27 | 53.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW230929P01830000 | 2023-09-25 4:14PM EDT | 2023-09-29 | 45.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW231002P01830000 | 2023-09-25 11:55AM EDT | 2023-10-02 | 47.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW231004P01830000 | 2023-09-19 10:21AM EDT | 2023-10-04 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW231006P01830000 | 2023-09-25 1:43PM EDT | 2023-10-06 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW231013P01830000 | 2023-09-25 11:17AM EDT | 2023-10-13 | 55.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT231020P01830000 | 2023-09-25 3:46PM EDT | 2023-10-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RUTW231027P01830000 | 2023-09-25 3:58PM EDT | 2023-10-27 | 59.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW231031P01830000 | 2023-09-25 3:40PM EDT | 2023-10-31 | 62.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW231103P01830000 | 2023-09-25 4:00PM EDT | 2023-11-03 | 62.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231117P01830000 | 2023-09-25 2:40PM EDT | 2023-11-17 | 67.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW231130P01830000 | 2023-09-22 3:48PM EDT | 2023-11-30 | 75.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P01830000 | 2023-09-21 10:47AM EDT | 2023-12-15 | 73.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW231229P01830000 | 2023-09-21 1:31PM EDT | 2023-12-29 | 74.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240315P01830000 | 2023-06-23 2:38PM EDT | 2024-03-15 | 101.66 | 57.20 | 60.50 | 0.00 | - | 1 | 251 | 6.61% |
| RUTW240328P01830000 | 2023-09-12 2:24PM EDT | 2024-03-28 | 70.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240628P01830000 | 2023-07-27 3:41PM EDT | 2024-06-28 | 77.70 | 93.10 | 99.90 | 0.00 | - | - | 1 | 11.93% |
© 2023 Yahoo. Tous droits réservés.
