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
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 616,32 -267,44 (-1,03 %)
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:1840.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327C01840000 | 2023-03-24 12:59PM EDT | 2023-03-27 | 0.08 | 0.00 | 0.30 | -0.32 | -80.00% | 1 | 22 | 30.54% |
| RUTW230329C01840000 | 2023-03-23 1:35PM EDT | 2023-03-29 | 0.77 | 0.10 | 0.75 | 0.00 | - | 6 | 6 | 27.39% |
| RUTW230331C01840000 | 2023-03-24 3:41PM EDT | 2023-03-31 | 0.87 | 0.50 | 1.20 | -0.25 | -22.32% | 52 | 167 | 25.27% |
| RUTW230406C01840000 | 2023-03-24 12:18PM EDT | 2023-04-06 | 2.43 | 2.30 | 3.30 | -0.05 | -2.02% | 3 | 34 | 23.29% |
| RUTW230414C01840000 | 2023-03-24 3:52PM EDT | 2023-04-14 | 7.05 | 7.00 | 8.20 | +0.43 | +6.50% | 13 | 25 | 23.98% |
| RUT230421C01840000 | 2023-03-24 12:31PM EDT | 2023-04-21 | 8.65 | 10.10 | 11.40 | +0.25 | +2.98% | 12 | 383 | 23.34% |
| RUTW230428C01840000 | 2023-03-24 3:22PM EDT | 2023-04-28 | 14.83 | 14.10 | 15.50 | -1.02 | -6.44% | 9 | 184 | 23.56% |
| RUT230519C01840000 | 2023-03-24 10:10AM EDT | 2023-05-19 | 20.21 | 24.80 | 26.50 | -22.79 | -53.00% | 1 | 22 | 23.71% |
| RUT230616C01840000 | 2023-03-24 2:21PM EDT | 2023-06-16 | 35.50 | 37.70 | 39.80 | -9.30 | -20.76% | 6 | 225 | 23.94% |
| RUTW230630C01840000 | 2023-03-20 12:31PM EDT | 2023-06-30 | 54.80 | 43.60 | 46.20 | 0.00 | - | 4 | 4 | 24.12% |
| RUT230915C01840000 | 2023-03-15 2:27PM EDT | 2023-09-15 | 92.50 | 74.10 | 77.60 | 0.00 | - | 15 | 10 | 24.96% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01840000 | 2023-03-24 1:42PM EDT | 2023-03-31 | 116.68 | 102.50 | 107.80 | +0.13 | +0.11% | 1 | 204 | 30.26% |
| RUTW230406P01840000 | 2023-03-21 2:47PM EDT | 2023-04-06 | 74.64 | 103.10 | 108.90 | 0.00 | - | 9 | 22 | 24.23% |
| RUTW230414P01840000 | 2023-03-16 11:41AM EDT | 2023-04-14 | 96.83 | 106.70 | 111.80 | 0.00 | - | 5 | 132 | 22.48% |
| RUT230421P01840000 | 2023-03-24 12:37PM EDT | 2023-04-21 | 124.47 | 108.30 | 113.20 | +3.95 | +3.28% | 6 | 221 | 20.71% |
| RUTW230428P01840000 | 2023-03-24 11:56AM EDT | 2023-04-28 | 126.30 | 111.00 | 115.70 | +33.04 | +35.43% | 2 | 227 | 20.35% |
| RUT230519P01840000 | 2023-03-23 3:48PM EDT | 2023-05-19 | 147.50 | 118.90 | 123.60 | +17.64 | +13.58% | 1 | 239 | 20.10% |
| RUTW230531P01840000 | 2023-03-15 1:41PM EDT | 2023-05-31 | 154.38 | 121.80 | 126.80 | +11.88 | +8.34% | 1 | 1 | 19.59% |
| RUT230616P01840000 | 2023-03-08 11:01AM EDT | 2023-06-16 | 63.43 | 127.20 | 131.90 | 0.00 | - | 3 | 63 | 19.49% |
| RUTW230630P01840000 | 2022-12-15 12:48PM EDT | 2023-06-30 | 149.20 | 83.20 | 84.90 | 0.00 | - | - | 1 | 0.00% |
| RUT230915P01840000 | 2022-12-22 1:02PM EDT | 2023-09-15 | 180.30 | 105.40 | 107.40 | 0.00 | - | - | 26 | 5.87% |
© 2023 Yahoo. Tous droits réservés.
