La bourse ferme dans 6 h 26 min
CAC 40
7 125,07 +12,16 (+0,17 %) Euro Stoxx 50
4 194,62 +13,02 (+0,31 %) Dow Jones
32 560,60 +316,02 (+0,98 %) EUR/USD
1,0790 +0,0017 (+0,16 %) Gold future
1 947,90 +6,80 (+0,35 %) Bitcoin EUR
26 102,95 +123,88 (+0,48 %)
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:1870.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01870000 | 2023-03-21 3:50PM EDT | 2023-03-22 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUTW230324C01870000 | 2023-03-21 3:44PM EDT | 2023-03-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW230327C01870000 | 2023-03-20 12:27PM EDT | 2023-03-27 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW230329C01870000 | 2023-03-21 10:45AM EDT | 2023-03-29 | 3.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW230331C01870000 | 2023-03-21 1:39PM EDT | 2023-03-31 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3,510 | 0 | 6.25% |
| RUTW230406C01870000 | 2023-03-21 2:40PM EDT | 2023-04-06 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW230414C01870000 | 2023-03-20 10:12AM EDT | 2023-04-14 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUT230421C01870000 | 2023-03-21 3:01PM EDT | 2023-04-21 | 16.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW230428C01870000 | 2023-03-21 1:01PM EDT | 2023-04-28 | 19.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RUT230519C01870000 | 2023-03-20 3:50PM EDT | 2023-05-19 | 25.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW230531C01870000 | 2023-03-21 11:22AM EDT | 2023-05-31 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230616C01870000 | 2023-03-17 11:22AM EDT | 2023-06-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230630C01870000 | 2023-03-14 12:12PM EDT | 2023-06-30 | 61.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230929C01870000 | 2022-12-28 4:18PM EDT | 2023-09-29 | 104.70 | 175.90 | 183.70 | 0.00 | - | 4 | 5 | 43.16% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01870000 | 2023-03-14 9:41AM EDT | 2023-03-22 | 78.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW230324P01870000 | 2023-03-20 1:32PM EDT | 2023-03-24 | 116.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW230327P01870000 | 2023-03-20 9:30AM EDT | 2023-03-27 | 128.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230331P01870000 | 2023-03-21 2:36PM EDT | 2023-03-31 | 97.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230406P01870000 | 2023-03-21 11:20AM EDT | 2023-04-06 | 94.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230414P01870000 | 2023-03-16 11:41AM EDT | 2023-04-14 | 119.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT230421P01870000 | 2023-03-21 2:19PM EDT | 2023-04-21 | 105.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW230428P01870000 | 2023-03-17 4:05PM EDT | 2023-04-28 | 146.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT230519P01870000 | 2023-03-21 12:47PM EDT | 2023-05-19 | 117.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P01870000 | 2023-03-21 3:20PM EDT | 2023-06-16 | 120.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230630P01870000 | 2023-03-21 12:17PM EDT | 2023-06-30 | 127.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230731P01870000 | 2023-03-17 3:42PM EDT | 2023-07-31 | 173.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230915P01870000 | 2023-03-16 1:52PM EDT | 2023-09-15 | 152.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230929P01870000 | 2023-03-09 2:28PM EDT | 2023-09-29 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
