La bourse ferme dans 3 h 47 min
CAC 40
7 195,44 +79,20 (+1,11 %) Euro Stoxx 50
4 208,35 +46,79 (+1,12 %) Dow Jones
33 666,34 +116,07 (+0,35 %) EUR/USD
1,0602 +0,0035 (+0,33 %) Gold future
1 884,90 +6,30 (+0,34 %) Bitcoin EUR
25 473,80 +490,56 (+1,96 %)
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:1890.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01890000 | 2023-09-28 3:57PM EDT | 2023-09-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 25.00% |
| RUTW231002C01890000 | 2023-09-28 9:34AM EDT | 2023-10-02 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 12.50% |
| RUTW231004C01890000 | 2023-09-27 9:45AM EDT | 2023-10-04 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| RUTW231006C01890000 | 2023-09-28 4:03PM EDT | 2023-10-06 | 0.52 | 0.00 | 0.00 | 0.00 | - | 165 | 164 | 6.25% |
| RUTW231009C01890000 | 2023-09-27 3:23PM EDT | 2023-10-09 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RUTW231011C01890000 | 2023-09-28 9:59AM EDT | 2023-10-11 | 1.33 | 1.15 | 1.45 | +1.33 | - | 1 | 0 | 17.36% |
| RUTW231013C01890000 | 2023-09-28 3:40PM EDT | 2023-10-13 | 1.86 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 6.25% |
| RUT231020C01890000 | 2023-09-28 2:29PM EDT | 2023-10-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 3.13% |
| RUTW231027C01890000 | 2023-09-28 3:54PM EDT | 2023-10-27 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| RUTW231031C01890000 | 2023-09-28 3:22PM EDT | 2023-10-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 3.13% |
| RUTW231103C01890000 | 2023-09-28 12:26PM EDT | 2023-11-03 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 3.13% |
| RUTW231110C01890000 | 2023-09-28 11:40AM EDT | 2023-11-10 | 13.27 | 12.60 | 13.30 | +13.27 | - | 5 | - | 18.33% |
| RUT231117C01890000 | 2023-09-28 3:46PM EDT | 2023-11-17 | 15.57 | 0.00 | 0.00 | 0.00 | - | 259 | 978 | 3.13% |
| RUTW231130C01890000 | 2023-09-27 9:30AM EDT | 2023-11-30 | 16.94 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| RUT231215C01890000 | 2023-09-28 1:11PM EDT | 2023-12-15 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 1.56% |
| RUTW231229C01890000 | 2023-09-28 11:00AM EDT | 2023-12-29 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 974 | 1.56% |
| RUTW240131C01890000 | 2023-09-07 11:49AM EDT | 2024-01-31 | 81.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| RUT240315C01890000 | 2023-09-26 3:34PM EDT | 2024-03-15 | 54.10 | 0.00 | 0.00 | 0.00 | - | 50 | 127 | 1.56% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P01890000 | 2023-09-28 11:03AM EDT | 2023-09-29 | 103.26 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| RUTW231002P01890000 | 2023-09-28 11:03AM EDT | 2023-10-02 | 103.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW231006P01890000 | 2023-09-26 10:28AM EDT | 2023-10-06 | 108.66 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 0.00% |
| RUTW231013P01890000 | 2023-09-26 3:08PM EDT | 2023-10-13 | 120.26 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| RUT231020P01890000 | 2023-09-28 12:12PM EDT | 2023-10-20 | 91.55 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 0.00% |
| RUTW231027P01890000 | 2023-09-27 3:23PM EDT | 2023-10-27 | 104.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| RUTW231031P01890000 | 2023-09-28 3:11PM EDT | 2023-10-31 | 94.60 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| RUTW231110P01890000 | 2023-09-28 12:27PM EDT | 2023-11-10 | 93.50 | 97.50 | 99.60 | +93.50 | - | 5 | - | 12.16% |
| RUT231117P01890000 | 2023-09-27 4:11PM EDT | 2023-11-17 | 112.26 | 0.00 | 0.00 | 0.00 | - | 20 | 251 | 0.00% |
| RUTW231130P01890000 | 2023-09-28 3:55PM EDT | 2023-11-30 | 103.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| RUT231215P01890000 | 2023-09-28 11:30AM EDT | 2023-12-15 | 106.76 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.00% |
| RUTW231229P01890000 | 2023-09-27 10:03AM EDT | 2023-12-29 | 118.90 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| RUTW240131P01890000 | 2023-09-01 2:40PM EDT | 2024-01-31 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW240229P01890000 | 2023-09-26 2:13PM EDT | 2024-02-29 | 138.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240315P01890000 | 2023-09-05 1:12PM EDT | 2024-03-15 | 82.50 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| RUTW240328P01890000 | 2023-08-22 1:15PM EDT | 2024-03-28 | 110.67 | 131.70 | 134.20 | 0.00 | - | 1 | 3 | 14.88% |
| RUT240920P01890000 | 2023-09-18 11:31AM EDT | 2024-09-20 | 126.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
