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
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 157,74 +33,26 (+0,13 %)
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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01900000 | 2023-03-20 9:39AM EDT | 2023-04-03 | 1.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 26.95% |
| RUTW230405C01900000 | 2023-03-31 11:34AM EDT | 2023-04-05 | 0.39 | 0.10 | 0.55 | +0.14 | +56.00% | 8 | 4 | 23.57% |
| RUTW230406C01900000 | 2023-03-31 3:04PM EDT | 2023-04-06 | 0.34 | 0.25 | 0.75 | +0.09 | +36.00% | 8 | 106 | 22.71% |
| RUTW230410C01900000 | 2023-03-31 10:30AM EDT | 2023-04-10 | 0.73 | 0.65 | 1.35 | -0.10 | -12.05% | 14 | 35 | 19.70% |
| RUTW230414C01900000 | 2023-03-31 3:10PM EDT | 2023-04-14 | 2.61 | 2.80 | 3.60 | +1.41 | +117.50% | 14 | 2,584 | 20.99% |
| RUT230421C01900000 | 2023-03-31 4:05PM EDT | 2023-04-21 | 5.82 | 5.20 | 6.10 | +3.61 | +163.35% | 6 | 278 | 19.99% |
| RUTW230428C01900000 | 2023-03-31 3:39PM EDT | 2023-04-28 | 7.50 | 8.60 | 9.70 | +3.20 | +74.42% | 7 | 2,681 | 20.26% |
| RUTW230505C01900000 | 2023-03-31 2:54PM EDT | 2023-05-05 | 11.50 | 13.10 | 14.30 | +0.85 | +7.98% | 5 | 17 | 21.06% |
| RUT230519C01900000 | 2023-03-31 12:33PM EDT | 2023-05-19 | 18.46 | 19.40 | 20.70 | +6.05 | +48.75% | 51 | 511 | 20.92% |
| RUTW230531C01900000 | 2023-03-31 4:07PM EDT | 2023-05-31 | 25.29 | 24.30 | 26.20 | +9.12 | +56.40% | 3 | 31 | 21.00% |
| RUT230616C01900000 | 2023-03-31 12:26PM EDT | 2023-06-16 | 33.73 | 32.40 | 34.80 | +10.95 | +48.07% | 204 | 1,249 | 21.68% |
| RUTW230630C01900000 | 2023-03-24 10:19AM EDT | 2023-06-30 | 20.29 | 39.00 | 41.10 | 0.00 | - | 4 | 148 | 21.88% |
| RUTW230731C01900000 | 2023-03-31 3:51PM EDT | 2023-07-31 | 51.53 | 52.70 | 55.50 | +14.79 | +40.26% | 1 | 704 | 22.62% |
| RUT230915C01900000 | 2023-03-31 1:37PM EDT | 2023-09-15 | 68.70 | 71.20 | 74.60 | +10.00 | +17.04% | 45 | 854 | 23.36% |
| RUTW230929C01900000 | 2023-03-22 11:15AM EDT | 2023-09-29 | 70.00 | 77.30 | 80.70 | 0.00 | - | - | 4 | 23.68% |
| RUT231215C01900000 | 2023-03-31 1:15PM EDT | 2023-12-15 | 102.50 | 104.60 | 109.70 | +12.20 | +13.51% | 20 | 2,683 | 24.72% |
| RUTW231229C01900000 | 2023-02-08 2:15PM EDT | 2023-12-29 | 225.35 | 111.10 | 117.30 | 0.00 | - | - | 30 | 25.32% |
| RUT240621C01900000 | 2023-03-27 10:00AM EDT | 2024-06-21 | 132.60 | 152.00 | 167.50 | 0.00 | - | 1 | 1,154 | 26.08% |
| RUT241220C01900000 | 2023-03-23 11:12AM EDT | 2024-12-20 | 177.33 | 193.50 | 209.00 | 0.00 | - | 10 | 732 | 26.38% |
| RUT251219C01900000 | 2023-01-05 12:41PM EDT | 2025-12-19 | 284.63 | 361.60 | 457.60 | 0.00 | - | - | 200 | 42.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406P01900000 | 2023-03-28 3:57PM EDT | 2023-04-06 | 146.03 | 93.70 | 99.90 | 0.00 | - | 1 | 36 | 28.88% |
| RUTW230414P01900000 | 2023-03-23 11:33AM EDT | 2023-04-14 | 145.35 | 95.60 | 101.20 | 0.00 | - | 1 | 8 | 21.13% |
| RUT230421P01900000 | 2023-03-31 11:18AM EDT | 2023-04-21 | 101.39 | 96.60 | 101.80 | -51.92 | -33.87% | 44 | 846 | 17.99% |
| RUTW230428P01900000 | 2023-03-31 11:23AM EDT | 2023-04-28 | 102.31 | 98.90 | 103.60 | -30.87 | -23.18% | 10 | 326 | 17.31% |
| RUT230519P01900000 | 2023-03-23 2:37PM EDT | 2023-05-19 | 185.25 | 106.80 | 110.80 | 0.00 | - | 3 | 346 | 17.28% |
| RUTW230531P01900000 | 2023-03-31 11:18AM EDT | 2023-05-31 | 114.53 | 110.00 | 114.00 | -14.80 | -11.44% | 3 | 27 | 16.95% |
| RUT230616P01900000 | 2023-03-31 12:27PM EDT | 2023-06-16 | 120.00 | 115.70 | 119.20 | -25.60 | -17.58% | 1 | 1,113 | 17.07% |
| RUTW230630P01900000 | 2023-03-31 11:35AM EDT | 2023-06-30 | 124.31 | 119.70 | 123.10 | -27.19 | -17.95% | 3 | 114 | 17.01% |
| RUTW230731P01900000 | 2023-03-17 10:53AM EDT | 2023-07-31 | 188.86 | 128.10 | 131.40 | 0.00 | - | 1 | 48 | 16.99% |
| RUT230915P01900000 | 2023-03-09 2:48PM EDT | 2023-09-15 | 123.19 | 139.90 | 142.60 | 0.00 | - | 9 | 1,678 | 17.01% |
| RUTW230929P01900000 | 2023-02-02 12:19PM EDT | 2023-09-29 | 81.70 | 94.80 | 97.40 | 0.00 | - | 5 | 255 | 0.00% |
| RUT231215P01900000 | 2023-03-14 12:48PM EDT | 2023-12-15 | 168.64 | 154.40 | 161.60 | 0.00 | - | 5 | 4,285 | 17.03% |
| RUTW231229P01900000 | 2023-03-23 9:33AM EDT | 2023-12-29 | 195.70 | 158.30 | 163.80 | 0.00 | - | 10 | 31 | 16.96% |
| RUT240621P01900000 | 2023-03-30 9:30AM EDT | 2024-06-21 | 192.22 | 175.50 | 191.00 | 0.00 | - | 6 | 792 | 16.76% |
| RUT241220P01900000 | 2023-03-28 11:51AM EDT | 2024-12-20 | 228.10 | 195.00 | 211.00 | 0.00 | - | 60 | 2,228 | 16.29% |
| RUT251219P01900000 | 2023-01-05 12:41PM EDT | 2025-12-19 | 277.11 | 150.50 | 214.50 | 0.00 | - | - | 240 | 13.27% |
© 2023 Yahoo. Tous droits réservés.
