Marchés français ouverture 3 h 42 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 046,75 +263,82 (+0,95 %) EUR/USD
1,0908 -0,0001 (-0,01 %) HANG SENG
20 512,42 +203,29 (+1,00 %) Bitcoin EUR
25 815,65 -172,79 (-0,66 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01910000 | 2023-03-30 9:56AM EDT | 2023-03-31 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 9 | 179 | 53.91% |
| RUTW230406C01910000 | 2023-03-30 9:57AM EDT | 2023-04-06 | 0.37 | 0.00 | 0.20 | +0.17 | +85.00% | 4 | 50 | 23.83% |
| RUTW230414C01910000 | 2023-03-30 3:40PM EDT | 2023-04-14 | 0.94 | 0.85 | 1.10 | -0.24 | -20.34% | 121 | 107 | 21.03% |
| RUT230421C01910000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 1.80 | 1.70 | 1.95 | -0.35 | -16.28% | 9 | 202 | 19.39% |
| RUTW230428C01910000 | 2023-03-30 1:15PM EDT | 2023-04-28 | 3.68 | 3.50 | 3.90 | -0.75 | -16.93% | 20 | 122 | 19.77% |
| RUTW230505C01910000 | 2023-03-29 4:03PM EDT | 2023-05-05 | 7.10 | 6.10 | 6.60 | 0.00 | - | 2 | 130 | 20.42% |
| RUT230519C01910000 | 2023-03-29 1:09PM EDT | 2023-05-19 | 10.62 | 10.30 | 10.80 | 0.00 | - | 3 | 32 | 20.20% |
| RUTW230531C01910000 | 2023-03-27 10:46AM EDT | 2023-05-31 | 13.45 | 13.40 | 14.60 | 0.00 | - | 1 | 22 | 20.17% |
| RUT230616C01910000 | 2023-03-27 11:10AM EDT | 2023-06-16 | 18.78 | 20.20 | 20.80 | 0.00 | - | 5 | 681 | 20.64% |
| RUTW230630C01910000 | 2023-03-28 3:38PM EDT | 2023-06-30 | 24.00 | 25.00 | 26.00 | 0.00 | - | 5 | 90 | 20.91% |
| RUTW230731C01910000 | 2023-03-21 10:10AM EDT | 2023-07-31 | 56.45 | 37.10 | 38.40 | 0.00 | - | 1 | 5 | 21.73% |
| RUT230915C01910000 | 2023-03-29 12:35PM EDT | 2023-09-15 | 54.40 | 54.20 | 55.60 | 0.00 | - | 4 | 26 | 22.56% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01910000 | 2023-03-17 1:54PM EDT | 2023-03-31 | 180.86 | 139.10 | 144.60 | 0.00 | - | 5 | 83 | 64.26% |
| RUTW230403P01910000 | 2023-03-27 10:47AM EDT | 2023-04-03 | 161.18 | 139.20 | 144.00 | 0.00 | - | 2 | 4 | 47.47% |
| RUTW230406P01910000 | 2023-03-30 2:30PM EDT | 2023-04-06 | 141.16 | 138.20 | 142.90 | -17.34 | -10.94% | 1 | 20 | 31.69% |
| RUTW230414P01910000 | 2023-03-14 12:44PM EDT | 2023-04-14 | 122.62 | 137.60 | 142.30 | 0.00 | - | 1 | 11 | 19.42% |
| RUT230421P01910000 | 2023-03-30 3:48PM EDT | 2023-04-21 | 141.54 | 137.10 | 141.60 | -11.30 | -7.39% | 15 | 249 | 0.00% |
| RUTW230428P01910000 | 2023-03-30 1:28PM EDT | 2023-04-28 | 141.81 | 137.50 | 141.80 | +4.50 | +3.28% | 20 | 203 | 11.68% |
| RUT230519P01910000 | 2023-03-17 3:48PM EDT | 2023-05-19 | 190.14 | 141.40 | 145.00 | 0.00 | - | 1 | 30 | 14.57% |
| RUTW230531P01910000 | 2023-03-13 2:26PM EDT | 2023-05-31 | 164.92 | 143.20 | 146.70 | 0.00 | - | 10 | 2 | 14.50% |
| RUT230616P01910000 | 2023-03-30 3:30PM EDT | 2023-06-16 | 150.34 | 147.30 | 149.60 | -18.85 | -11.14% | 1 | 66 | 14.70% |
| RUTW230731P01910000 | 2023-03-17 10:53AM EDT | 2023-07-31 | 195.52 | 156.10 | 158.80 | 0.00 | - | 1 | 6 | 15.25% |
| RUT230915P01910000 | 2023-03-03 4:40PM EDT | 2023-09-15 | 97.10 | 165.70 | 167.90 | 0.00 | - | 11 | 56 | 15.52% |
© 2023 Yahoo. Tous droits réservés.
