La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 158,85 +66,29 (+0,25 %)
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:1880.00
Options d’achatpour3 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01880000 | 2023-03-31 4:00PM EDT | 2023-04-03 | 0.15 | 0.00 | 0.35 | -0.08 | -34.78% | 7 | 7 | 23.45% |
| RUTW230405C01880000 | 2023-03-24 9:37AM EDT | 2023-04-05 | 0.50 | 0.40 | 0.95 | 0.00 | - | 5 | 5 | 21.72% |
| RUTW230406C01880000 | 2023-03-31 4:01PM EDT | 2023-04-06 | 0.85 | 0.65 | 1.30 | +0.35 | +70.00% | 4 | 89 | 21.17% |
| RUTW230410C01880000 | 2023-03-31 3:57PM EDT | 2023-04-10 | 1.89 | 1.55 | 2.35 | +0.77 | +68.75% | 14 | 24 | 18.85% |
| RUTW230414C01880000 | 2023-03-31 1:45PM EDT | 2023-04-14 | 4.59 | 5.10 | 6.10 | +1.84 | +66.91% | 4 | 2,531 | 21.09% |
| RUT230421C01880000 | 2023-03-31 3:03PM EDT | 2023-04-21 | 7.80 | 8.60 | 9.60 | +3.90 | +100.00% | 21 | 389 | 20.30% |
| RUTW230428C01880000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 13.55 | 13.00 | 14.10 | +5.39 | +66.05% | 18 | 112 | 20.62% |
| RUTW230505C01880000 | 2023-03-31 1:39PM EDT | 2023-05-05 | 16.73 | 18.40 | 19.60 | +5.66 | +51.13% | 1 | 35 | 21.50% |
| RUT230519C01880000 | 2023-03-31 4:07PM EDT | 2023-05-19 | 26.49 | 25.60 | 27.00 | +10.49 | +65.56% | 23 | 509 | 21.43% |
| RUTW230531C01880000 | 2023-03-31 10:15AM EDT | 2023-05-31 | 26.97 | 31.10 | 33.20 | +4.50 | +20.03% | 1 | 37 | 21.55% |
| RUT230616C01880000 | 2023-03-31 10:34AM EDT | 2023-06-16 | 37.75 | 40.00 | 42.00 | +9.07 | +31.62% | 15 | 228 | 22.07% |
| RUTW230630C01880000 | 2023-03-30 10:10AM EDT | 2023-06-30 | 40.72 | 46.50 | 49.10 | 0.00 | - | 2 | 71 | 22.40% |
| RUTW230731C01880000 | 2023-03-21 10:01AM EDT | 2023-07-31 | 68.18 | 61.60 | 64.20 | 0.00 | - | - | 1 | 23.12% |
| RUT230915C01880000 | 2023-03-27 11:32AM EDT | 2023-09-15 | 62.30 | 80.40 | 83.90 | 0.00 | - | 10 | 452 | 23.83% |
| RUTW230929C01880000 | 2022-12-13 11:00AM EDT | 2023-09-29 | 191.53 | 164.90 | 167.70 | 0.00 | - | - | 1 | 39.48% |
Options de ventepour3 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406P01880000 | 2023-03-24 9:39AM EDT | 2023-04-06 | 176.71 | 74.30 | 80.30 | 0.00 | - | 6 | 45 | 25.44% |
| RUTW230414P01880000 | 2023-03-31 12:46PM EDT | 2023-04-14 | 86.92 | 78.30 | 83.40 | -44.13 | -33.67% | 2 | 6 | 20.84% |
| RUT230421P01880000 | 2023-03-31 3:48PM EDT | 2023-04-21 | 88.68 | 80.30 | 85.00 | -30.85 | -25.81% | 3 | 122 | 18.50% |
| RUTW230428P01880000 | 2023-03-31 12:04PM EDT | 2023-04-28 | 88.16 | 83.50 | 87.80 | -71.66 | -44.84% | 1 | 152 | 18.07% |
| RUT230519P01880000 | 2023-03-31 1:58PM EDT | 2023-05-19 | 101.95 | 93.40 | 97.00 | -66.35 | -39.42% | 3 | 99 | 18.13% |
| RUTW230531P01880000 | 2023-03-07 11:22AM EDT | 2023-05-31 | 63.30 | 97.10 | 100.90 | 0.00 | - | 30 | 39 | 17.81% |
| RUT230616P01880000 | 2023-03-31 2:06PM EDT | 2023-06-16 | 110.30 | 103.60 | 106.80 | -46.85 | -29.81% | 6 | 233 | 17.88% |
| RUTW230630P01880000 | 2023-03-30 10:10AM EDT | 2023-06-30 | 124.75 | 108.00 | 111.20 | 0.00 | - | 2 | 80 | 17.81% |
| RUTW230731P01880000 | 2023-03-20 1:48PM EDT | 2023-07-31 | 160.11 | 117.20 | 120.30 | 0.00 | - | 2 | 2 | 17.75% |
| RUTW230831P01880000 | 2023-03-10 10:43AM EDT | 2023-08-31 | 140.63 | 123.10 | 131.40 | 0.00 | - | - | 0 | 18.36% |
| RUT230915P01880000 | 2023-03-10 12:48PM EDT | 2023-09-15 | 139.51 | 129.70 | 132.30 | 0.00 | - | 8 | 460 | 17.72% |
| RUTW230929P01880000 | 2022-12-16 11:29AM EDT | 2023-09-29 | 200.08 | 113.00 | 123.40 | 0.00 | - | 1 | 1 | 15.18% |
© 2023 Yahoo. Tous droits réservés.
