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
25 617,68 -454,62 (-1,74 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327C01890000 | 2023-03-24 2:25PM EDT | 2023-03-27 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 44 | 39.99% |
| RUTW230329C01890000 | 2023-03-24 12:05PM EDT | 2023-03-29 | 0.05 | 0.00 | 0.35 | -0.85 | -94.44% | 20 | 36 | 33.33% |
| RUTW230331C01890000 | 2023-03-24 12:22PM EDT | 2023-03-31 | 0.25 | 0.00 | 0.50 | -0.05 | -16.67% | 8 | 136 | 29.64% |
| RUTW230406C01890000 | 2023-03-24 9:54AM EDT | 2023-04-06 | 0.51 | 0.25 | 0.95 | -0.41 | -44.57% | 2 | 85 | 24.09% |
| RUTW230414C01890000 | 2023-03-24 11:16AM EDT | 2023-04-14 | 1.60 | 1.80 | 2.75 | -0.25 | -13.51% | 1 | 34 | 23.29% |
| RUT230421C01890000 | 2023-03-24 1:57PM EDT | 2023-04-21 | 2.85 | 3.40 | 3.80 | -0.95 | -25.00% | 100 | 612 | 21.73% |
| RUTW230428C01890000 | 2023-03-24 2:41PM EDT | 2023-04-28 | 5.04 | 5.30 | 6.50 | -0.26 | -4.91% | 10 | 146 | 22.34% |
| RUT230519C01890000 | 2023-03-24 9:57AM EDT | 2023-05-19 | 9.80 | 12.40 | 13.70 | -2.59 | -20.90% | 5 | 55 | 22.31% |
| RUTW230531C01890000 | 2023-03-21 11:22AM EDT | 2023-05-31 | 31.22 | 15.70 | 17.60 | 0.00 | - | 1 | 4 | 22.19% |
| RUT230616C01890000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 22.28 | 22.00 | 23.90 | -2.12 | -8.69% | 4 | 17 | 22.55% |
| RUTW230630C01890000 | 2023-03-14 12:41PM EDT | 2023-06-30 | 51.00 | 26.80 | 29.10 | 0.00 | - | 9 | 84 | 22.73% |
| RUTW230731C01890000 | 2023-02-27 10:30AM EDT | 2023-07-31 | 135.43 | 38.40 | 40.60 | 0.00 | - | 1 | 1 | 23.18% |
| RUT230915C01890000 | 2023-03-16 3:33PM EDT | 2023-09-15 | 76.80 | 53.80 | 57.20 | 0.00 | - | 4 | 56 | 23.81% |
| RUTW231229C01890000 | 2023-01-20 1:37PM EDT | 2023-12-29 | 171.33 | 213.00 | 237.00 | 0.00 | - | 70 | 70 | 49.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230327P01890000 | 2023-03-24 9:32AM EDT | 2023-03-27 | 188.47 | 151.50 | 157.40 | +22.41 | +13.50% | 2 | 11 | 59.42% |
| RUTW230329P01890000 | 2023-03-20 1:07PM EDT | 2023-03-29 | 136.01 | 151.60 | 157.50 | 0.00 | - | 1 | 1 | 46.45% |
| RUTW230331P01890000 | 2023-03-23 1:02PM EDT | 2023-03-31 | 166.09 | 151.70 | 157.20 | +9.19 | +5.86% | 4 | 132 | 38.18% |
| RUTW230406P01890000 | 2023-03-16 11:44AM EDT | 2023-04-06 | 130.26 | 150.40 | 156.70 | 0.00 | - | 10 | 16 | 26.57% |
| RUTW230414P01890000 | 2023-03-15 2:26PM EDT | 2023-04-14 | 152.42 | 150.90 | 156.60 | 0.00 | - | 2 | 11 | 20.66% |
| RUT230421P01890000 | 2023-03-24 3:45PM EDT | 2023-04-21 | 155.46 | 150.70 | 156.30 | -12.64 | -7.52% | 1 | 285 | 17.19% |
| RUTW230428P01890000 | 2023-03-23 3:36PM EDT | 2023-04-28 | 170.65 | 151.60 | 157.00 | 0.00 | - | 7 | 190 | 16.76% |
| RUT230519P01890000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 127.40 | 155.50 | 160.90 | 0.00 | - | 11 | 69 | 17.15% |
| RUT230616P01890000 | 2023-03-24 12:04PM EDT | 2023-06-16 | 173.90 | 160.50 | 165.90 | +32.90 | +23.33% | 1 | 145 | 16.84% |
| RUTW230630P01890000 | 2023-01-26 4:37PM EDT | 2023-06-30 | 89.00 | 91.20 | 92.60 | 0.00 | - | 2 | 6 | 0.00% |
| RUT230915P01890000 | 2023-03-06 1:54PM EDT | 2023-09-15 | 96.90 | 177.60 | 183.70 | 0.00 | - | 3 | 45 | 16.91% |
| RUTW230929P01890000 | 2023-02-07 10:38AM EDT | 2023-09-29 | 95.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
