La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 917,65 +12,63 (+0,05 %)
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:1910.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230925C01910000 | 2023-09-20 3:03PM EDT | 2023-09-25 | 0.29 | 0.00 | 0.10 | 0.00 | - | 11 | 26 | 38.87% |
| RUTW230927C01910000 | 2023-09-21 9:54AM EDT | 2023-09-27 | 0.29 | 0.05 | 0.20 | 0.00 | - | 128 | 95 | 29.86% |
| RUTW230929C01910000 | 2023-09-22 10:55AM EDT | 2023-09-29 | 0.22 | 0.10 | 0.30 | -0.10 | -31.25% | 6 | 61 | 25.73% |
| RUTW231002C01910000 | 2023-09-21 4:06PM EDT | 2023-10-02 | 0.45 | 0.15 | 0.40 | 0.00 | - | 9 | 10 | 21.89% |
| RUTW231006C01910000 | 2023-09-22 3:20PM EDT | 2023-10-06 | 0.60 | 0.45 | 0.70 | -0.55 | -47.83% | 16 | 84 | 19.86% |
| RUTW231013C01910000 | 2023-09-21 2:19PM EDT | 2023-10-13 | 2.32 | 1.15 | 1.50 | 0.00 | - | 4 | 52 | 18.36% |
| RUT231020C01910000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 2.31 | 2.20 | 2.40 | -1.14 | -33.04% | 48 | 145 | 17.43% |
| RUTW231027C01910000 | 2023-09-22 2:25PM EDT | 2023-10-27 | 3.89 | 3.60 | 4.10 | -1.49 | -27.70% | 2 | 10 | 17.65% |
| RUTW231031C01910000 | 2023-09-22 1:20PM EDT | 2023-10-31 | 5.00 | 4.40 | 4.70 | -1.24 | -19.87% | 46 | 34 | 17.30% |
| RUT231117C01910000 | 2023-09-22 1:50PM EDT | 2023-11-17 | 9.95 | 9.30 | 9.70 | -2.27 | -18.58% | 2 | 9 | 17.83% |
| RUTW231130C01910000 | 2023-09-20 3:18PM EDT | 2023-11-30 | 21.98 | 12.80 | 13.50 | 0.00 | - | 14 | 23 | 17.98% |
| RUT231215C01910000 | 2023-09-21 3:15PM EDT | 2023-12-15 | 21.15 | 18.20 | 18.50 | 0.00 | - | 430 | 714 | 18.38% |
| RUTW231229C01910000 | 2023-09-19 2:57PM EDT | 2023-12-29 | 37.70 | 22.60 | 23.20 | 0.00 | - | 86 | 118 | 18.69% |
| RUTW240131C01910000 | 2023-09-01 2:40PM EDT | 2024-01-31 | 110.22 | 33.40 | 35.10 | 0.00 | - | 1 | 4 | 19.57% |
| RUTW240229C01910000 | 2023-09-13 2:59PM EDT | 2024-02-29 | 70.39 | 42.90 | 45.60 | 0.00 | - | - | 1 | 20.26% |
| RUT240315C01910000 | 2023-09-11 3:33PM EDT | 2024-03-15 | 88.00 | 48.60 | 49.60 | 0.00 | - | 43 | 23 | 20.28% |
| RUTW240328C01910000 | 2023-08-10 10:18AM EDT | 2024-03-28 | 172.72 | 91.90 | 95.40 | 0.00 | - | - | 2 | 29.12% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P01910000 | 2023-09-21 11:24AM EDT | 2023-09-29 | 121.40 | 130.00 | 132.40 | 0.00 | - | 10 | 194 | 0.00% |
| RUTW231006P01910000 | 2023-09-21 11:25AM EDT | 2023-10-06 | 120.98 | 128.60 | 130.80 | 0.00 | - | 2 | 17 | 0.00% |
| RUTW231013P01910000 | 2023-09-22 2:42PM EDT | 2023-10-13 | 129.43 | 127.90 | 130.10 | +11.91 | +10.13% | 2 | 17 | 0.00% |
| RUT231020P01910000 | 2023-09-22 1:34PM EDT | 2023-10-20 | 124.38 | 127.50 | 128.80 | -1.50 | -1.19% | 41 | 394 | 0.00% |
| RUTW231027P01910000 | 2023-09-21 4:06PM EDT | 2023-10-27 | 125.96 | 126.80 | 129.10 | 0.00 | - | 22 | 66 | 0.00% |
| RUTW231031P01910000 | 2023-09-21 3:56PM EDT | 2023-10-31 | 124.17 | 127.10 | 129.60 | 0.00 | - | 22 | 43 | 0.00% |
| RUT231117P01910000 | 2023-09-22 9:43AM EDT | 2023-11-17 | 122.56 | 128.90 | 130.20 | -0.46 | -0.37% | 5 | 35 | 0.00% |
| RUTW231130P01910000 | 2023-09-20 3:28PM EDT | 2023-11-30 | 95.18 | 129.40 | 131.90 | 0.00 | - | 10 | 13 | 0.00% |
| RUT231215P01910000 | 2023-09-01 10:11AM EDT | 2023-12-15 | 55.30 | 131.90 | 133.80 | 0.00 | - | 1 | 40 | 7.06% |
| RUTW240131P01910000 | 2023-08-17 1:06PM EDT | 2024-01-31 | 100.37 | 91.20 | 93.10 | 0.00 | - | - | 3 | 0.00% |
| RUT240315P01910000 | 2023-09-19 11:10AM EDT | 2024-03-15 | 113.42 | 141.70 | 143.90 | 0.00 | - | 1 | 18 | 10.29% |
© 2023 Yahoo. Tous droits réservés.
