Marchés français ouverture 6 h 40 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 006,63 +223,70 (+0,81 %) EUR/USD
1,0912 +0,0004 (+0,03 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 656,66 -385,30 (-1,48 %)
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:1850.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01850000 | 2023-03-30 3:14PM EDT | 2023-03-31 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 71 | 471 | 38.18% |
| RUTW230403C01850000 | 2023-03-28 2:59PM EDT | 2023-04-03 | 0.50 | 0.15 | 0.35 | 0.00 | - | 3 | 23 | 21.58% |
| RUTW230406C01850000 | 2023-03-30 1:57PM EDT | 2023-04-06 | 1.10 | 0.95 | 1.20 | -0.02 | -1.79% | 10 | 100 | 20.42% |
| RUTW230410C01850000 | 2023-03-30 12:21PM EDT | 2023-04-10 | 2.25 | 1.90 | 2.15 | -0.53 | -19.06% | 18 | 6 | 18.59% |
| RUTW230414C01850000 | 2023-03-30 12:02PM EDT | 2023-04-14 | 6.14 | 5.40 | 5.80 | -0.28 | -4.36% | 4 | 2,528 | 21.10% |
| RUT230421C01850000 | 2023-03-30 2:02PM EDT | 2023-04-21 | 8.45 | 8.60 | 9.00 | -2.00 | -19.14% | 16 | 1,657 | 20.33% |
| RUTW230428C01850000 | 2023-03-30 3:48PM EDT | 2023-04-28 | 12.44 | 13.00 | 13.50 | -0.48 | -3.72% | 2,501 | 33 | 20.84% |
| RUTW230505C01850000 | 2023-03-29 3:31PM EDT | 2023-05-05 | 20.06 | 18.20 | 18.80 | 0.00 | - | 1 | 47 | 21.72% |
| RUT230519C01850000 | 2023-03-30 1:56PM EDT | 2023-05-19 | 25.30 | 25.30 | 25.90 | -0.25 | -0.98% | 2 | 37 | 21.63% |
| RUTW230531C01850000 | 2023-03-30 1:49PM EDT | 2023-05-31 | 30.48 | 30.20 | 31.90 | +1.46 | +5.03% | 2 | 30 | 21.75% |
| RUT230616C01850000 | 2023-03-29 3:57PM EDT | 2023-06-16 | 42.18 | 39.50 | 40.40 | 0.00 | - | 1 | 879 | 22.24% |
| RUTW230630C01850000 | 2023-03-29 12:53PM EDT | 2023-06-30 | 45.37 | 45.60 | 46.70 | 0.00 | - | 1 | 29 | 22.38% |
| RUTW230731C01850000 | 2023-03-24 3:28PM EDT | 2023-07-31 | 54.59 | 60.10 | 61.70 | 0.00 | - | 4 | 5 | 23.19% |
| RUTW230831C01850000 | 2023-03-21 10:10AM EDT | 2023-08-31 | 96.19 | 74.10 | 76.00 | 0.00 | - | 1 | 0 | 23.94% |
| RUT230915C01850000 | 2023-03-21 12:48PM EDT | 2023-09-15 | 91.90 | 79.50 | 80.90 | 0.00 | - | 100 | 856 | 23.89% |
| RUTW230929C01850000 | 2023-03-29 11:16AM EDT | 2023-09-29 | 83.80 | 84.80 | 86.50 | 0.00 | - | 3 | 13 | 24.10% |
| RUT231215C01850000 | 2023-03-27 4:07PM EDT | 2023-12-15 | 111.40 | 111.80 | 114.10 | 0.00 | - | 2 | 2,136 | 24.90% |
| RUT240621C01850000 | 2023-03-10 4:04PM EDT | 2024-06-21 | 186.74 | 159.10 | 169.90 | 0.00 | - | - | 200 | 26.09% |
| RUT241220C01850000 | 2023-02-22 12:57PM EDT | 2024-12-20 | 316.56 | 178.50 | 194.50 | 0.00 | - | 521 | 676 | 24.65% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01850000 | 2023-03-30 1:35PM EDT | 2023-03-31 | 86.34 | 79.00 | 84.50 | +2.91 | +3.49% | 37 | 567 | 66.47% |
| RUTW230406P01850000 | 2023-03-28 11:36AM EDT | 2023-04-06 | 91.86 | 79.30 | 83.80 | 0.00 | - | 9 | 99 | 23.40% |
| RUTW230414P01850000 | 2023-03-24 2:16PM EDT | 2023-04-14 | 124.47 | 82.70 | 86.80 | 0.00 | - | 1 | 28 | 20.36% |
| RUT230421P01850000 | 2023-03-30 10:23AM EDT | 2023-04-21 | 78.25 | 84.50 | 88.30 | -12.57 | -13.84% | 3 | 2,606 | 18.28% |
| RUTW230428P01850000 | 2023-03-28 10:40AM EDT | 2023-04-28 | 81.14 | 88.30 | 90.60 | -22.52 | -21.72% | 2 | 142 | 17.70% |
| RUT230519P01850000 | 2023-03-29 12:06PM EDT | 2023-05-19 | 103.50 | 97.60 | 99.40 | 0.00 | - | 7 | 119 | 17.96% |
| RUTW230531P01850000 | 2023-03-28 1:07PM EDT | 2023-05-31 | 116.55 | 100.90 | 103.90 | 0.00 | - | 1 | 33 | 17.99% |
| RUT230616P01850000 | 2023-03-23 10:20AM EDT | 2023-06-16 | 124.40 | 107.50 | 109.20 | 0.00 | - | 460 | 2,798 | 17.92% |
| RUTW230630P01850000 | 2023-03-23 3:12PM EDT | 2023-06-30 | 153.00 | 112.10 | 113.90 | 0.00 | - | 2 | 2 | 17.99% |
| RUTW230731P01850000 | 2023-03-20 1:45PM EDT | 2023-07-31 | 142.54 | 120.70 | 122.90 | 0.00 | - | 2 | 0 | 17.96% |
| RUTW230831P01850000 | 2023-03-17 10:41AM EDT | 2023-08-31 | 162.63 | 129.40 | 131.40 | 0.00 | - | 1 | 2 | 18.02% |
| RUT230915P01850000 | 2023-03-29 11:24AM EDT | 2023-09-15 | 137.81 | 132.70 | 134.40 | 0.00 | - | 1,200 | 1,988 | 17.87% |
| RUT231215P01850000 | 2023-03-15 1:49PM EDT | 2023-12-15 | 194.50 | 150.50 | 153.00 | 0.00 | - | 362 | 1,941 | 17.65% |
| RUTW231229P01850000 | 2023-03-30 10:35AM EDT | 2023-12-29 | 149.38 | 162.70 | 167.90 | +37.78 | +33.85% | - | 7 | 19.68% |
| RUT240621P01850000 | 2023-03-30 9:30AM EDT | 2024-06-21 | 169.94 | 172.00 | 182.60 | -27.92 | -14.11% | 6 | 190 | 17.28% |
| RUT241220P01850000 | 2023-02-22 12:57PM EDT | 2024-12-20 | 156.44 | 207.50 | 231.50 | 0.00 | - | 520 | 891 | 19.88% |
© 2023 Yahoo. Tous droits réservés.
