Marchés français ouverture 8 h 29 min
Dow Jones
33 433,35 -74,15 (-0,22 %) Nasdaq
13 307,77 +88,45 (+0,67 %) Nikkei 225
31 759,88 -97,72 (-0,31 %) EUR/USD
1,0484 -0,0091 (-0,86 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 239,37 -372,96 (-1,40 %)
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’achatpour2 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002C01900000 | 2023-09-29 11:23AM EDT | 2023-10-02 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 10 | 51.17% |
| RUTW231004C01900000 | 2023-10-02 12:41PM EDT | 2023-10-04 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 1 | 38 | 35.65% |
| RUTW231006C01900000 | 2023-10-02 9:50AM EDT | 2023-10-06 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 16 | 188 | 28.61% |
| RUTW231009C01900000 | 2023-10-02 12:12PM EDT | 2023-10-09 | 0.15 | 0.10 | 0.30 | -0.25 | -62.50% | 12 | 122 | 23.87% |
| RUTW231011C01900000 | 2023-09-27 9:51AM EDT | 2023-10-11 | 0.65 | 0.20 | 0.45 | 0.00 | - | 5 | 5 | 22.61% |
| RUTW231013C01900000 | 2023-10-02 10:29AM EDT | 2023-10-13 | 0.37 | 0.30 | 0.55 | -0.44 | -54.32% | 46 | 105 | 21.28% |
| RUT231020C01900000 | 2023-10-02 4:06PM EDT | 2023-10-20 | 0.92 | 0.80 | 1.00 | -1.55 | -62.75% | 59 | 541 | 18.65% |
| RUTW231027C01900000 | 2023-10-02 1:17PM EDT | 2023-10-27 | 2.05 | 1.85 | 2.25 | -2.01 | -49.51% | 2 | 104 | 18.66% |
| RUTW231031C01900000 | 2023-10-02 12:49PM EDT | 2023-10-31 | 2.55 | 2.45 | 2.90 | -2.10 | -45.16% | 37 | 133 | 18.37% |
| RUTW231103C01900000 | 2023-10-02 3:37PM EDT | 2023-11-03 | 3.25 | 3.30 | 3.80 | -3.89 | -54.48% | 10 | 15 | 18.67% |
| RUTW231110C01900000 | 2023-10-02 2:24PM EDT | 2023-11-10 | 4.70 | 4.70 | 5.40 | -3.92 | -45.48% | 6 | 10 | 18.57% |
| RUT231117C01900000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 6.40 | 6.30 | 6.60 | -4.04 | -38.70% | 110 | 1,548 | 18.12% |
| RUTW231130C01900000 | 2023-10-02 3:50PM EDT | 2023-11-30 | 8.80 | 9.30 | 10.40 | -9.35 | -51.52% | 2 | 22 | 18.45% |
| RUT231215C01900000 | 2023-10-02 2:34PM EDT | 2023-12-15 | 13.80 | 14.10 | 14.60 | -8.80 | -38.94% | 35 | 4,853 | 18.57% |
| RUTW231229C01900000 | 2023-10-02 2:24PM EDT | 2023-12-29 | 17.81 | 18.30 | 19.30 | -8.08 | -31.21% | 32 | 604 | 18.98% |
| RUTW240131C01900000 | 2023-08-17 11:09AM EDT | 2024-01-31 | 101.00 | 66.90 | 68.20 | 0.00 | - | 1 | 7 | 30.21% |
| RUT240315C01900000 | 2023-10-02 12:26PM EDT | 2024-03-15 | 45.15 | 43.50 | 44.80 | -14.08 | -23.77% | 100 | 588 | 20.47% |
| RUTW240328C01900000 | 2023-09-14 3:25PM EDT | 2024-03-28 | 100.80 | 47.20 | 50.70 | 0.00 | - | 1 | 29 | 21.06% |
| RUT240621C01900000 | 2023-09-22 11:06AM EDT | 2024-06-21 | 89.93 | 76.20 | 78.40 | 0.00 | - | 2 | 0 | 22.34% |
| RUTW240628C01900000 | 2023-09-29 10:13AM EDT | 2024-06-28 | 97.35 | 76.90 | 82.00 | 0.00 | - | 1 | 1 | 22.68% |
| RUT240920C01900000 | 2023-09-19 2:00PM EDT | 2024-09-20 | 142.10 | 101.00 | 117.00 | 0.00 | - | - | 7 | 25.03% |
| RUT241220C01900000 | 2023-08-23 10:58AM EDT | 2024-12-20 | 206.00 | 142.30 | 144.60 | 0.00 | - | 200 | 1,003 | 25.94% |
| RUT250620C01900000 | 2023-09-21 9:38AM EDT | 2025-06-20 | 200.98 | 172.00 | 188.00 | 0.00 | - | 1 | 0 | 26.60% |
| RUT251219C01900000 | 2023-09-25 9:30AM EDT | 2025-12-19 | 222.42 | 208.00 | 232.00 | 0.00 | - | 1 | 450 | 27.63% |
Options de ventepour2 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01900000 | 2023-10-02 12:25PM EDT | 2023-10-02 | 140.32 | 141.70 | 143.20 | +42.23 | +43.05% | 1 | 2 | 50.00% |
| RUTW231006P01900000 | 2023-09-21 4:06PM EDT | 2023-10-06 | 144.40 | 138.60 | 141.50 | +27.42 | +23.44% | 1 | 52 | 0.00% |
| RUTW231013P01900000 | 2023-09-26 3:31PM EDT | 2023-10-13 | 131.50 | 137.50 | 140.40 | 0.00 | - | 5 | 33 | 0.00% |
| RUT231020P01900000 | 2023-10-02 3:16PM EDT | 2023-10-20 | 143.20 | 136.40 | 139.30 | +32.70 | +29.59% | 100 | 1,717 | 0.00% |
| RUTW231027P01900000 | 2023-09-25 11:40AM EDT | 2023-10-27 | 115.74 | 135.80 | 138.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUTW231031P01900000 | 2023-10-02 11:00AM EDT | 2023-10-31 | 130.45 | 136.00 | 139.00 | +18.28 | +16.30% | 7 | 204 | 0.00% |
| RUTW231110P01900000 | 2023-09-28 1:07PM EDT | 2023-11-10 | 105.10 | 136.00 | 138.80 | 0.00 | - | 5 | 5 | 0.00% |
| RUT231117P01900000 | 2023-10-02 10:26AM EDT | 2023-11-17 | 128.24 | 136.40 | 139.20 | +20.03 | +18.51% | 2 | 283 | 0.00% |
| RUTW231130P01900000 | 2023-10-02 9:44AM EDT | 2023-11-30 | 123.30 | 137.20 | 140.00 | +9.30 | +8.16% | 1 | 56 | 0.00% |
| RUT231215P01900000 | 2023-10-02 3:25PM EDT | 2023-12-15 | 145.20 | 139.40 | 141.30 | +31.82 | +28.06% | 6 | 6,636 | 0.00% |
| RUTW231229P01900000 | 2023-09-29 12:11PM EDT | 2023-12-29 | 112.64 | 139.70 | 142.20 | 0.00 | - | 10 | 32 | 0.00% |
| RUTW240131P01900000 | 2023-09-22 10:52AM EDT | 2024-01-31 | 123.86 | 142.10 | 145.00 | 0.00 | - | 2 | 3 | 8.29% |
| RUTW240229P01900000 | 2023-09-26 2:13PM EDT | 2024-02-29 | 144.34 | 145.10 | 148.00 | 0.00 | - | 1 | 0 | 9.31% |
| RUT240315P01900000 | 2023-09-28 2:44PM EDT | 2024-03-15 | 127.70 | 148.10 | 150.50 | 0.00 | - | 1 | 815 | 9.97% |
| RUTW240328P01900000 | 2023-05-18 10:23AM EDT | 2024-03-28 | 167.91 | 109.20 | 117.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621P01900000 | 2023-10-02 3:38PM EDT | 2024-06-21 | 165.90 | 159.80 | 162.30 | +16.20 | +10.82% | 13 | 2,395 | 11.00% |
| RUT241220P01900000 | 2023-09-15 10:59AM EDT | 2024-12-20 | 142.37 | 175.00 | 191.00 | 0.00 | - | 200 | 2,406 | 12.96% |
| RUT250620P01900000 | 2023-09-28 3:00PM EDT | 2025-06-20 | 182.50 | 190.00 | 206.00 | 0.00 | - | 11 | 138 | 12.71% |
| RUT251219P01900000 | 2023-09-22 9:52AM EDT | 2025-12-19 | 201.92 | 201.00 | 225.00 | 0.00 | - | 1 | 1,967 | 13.13% |
© 2023 Yahoo. Tous droits réservés.
