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
26 163,55 +649,45 (+2,55 %)
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:1920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01920000 | 2023-03-22 3:52PM EDT | 2023-04-03 | 0.49 | 0.00 | 0.20 | 0.00 | - | - | 6 | 30.57% |
| RUTW230405C01920000 | 2023-03-22 2:11PM EDT | 2023-04-05 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 5 | 26.07% |
| RUTW230406C01920000 | 2023-03-29 3:19PM EDT | 2023-04-06 | 0.15 | 0.05 | 0.50 | 0.00 | - | 15 | 51 | 24.63% |
| RUTW230414C01920000 | 2023-03-31 1:12PM EDT | 2023-04-14 | 1.58 | 1.45 | 2.20 | +0.38 | +31.67% | 1 | 116 | 21.30% |
| RUT230421C01920000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 3.17 | 3.00 | 3.60 | +1.12 | +54.63% | 100 | 338 | 19.56% |
| RUTW230428C01920000 | 2023-03-31 3:19PM EDT | 2023-04-28 | 5.00 | 5.50 | 6.50 | +0.49 | +10.86% | 1,001 | 2,546 | 19.97% |
| RUTW230505C01920000 | 2023-03-31 12:02PM EDT | 2023-05-05 | 9.33 | 9.10 | 10.10 | +4.12 | +79.08% | 1 | 139 | 20.62% |
| RUT230519C01920000 | 2023-03-31 12:32PM EDT | 2023-05-19 | 14.55 | 14.40 | 15.60 | +5.43 | +59.54% | 9 | 34 | 20.49% |
| RUTW230531C01920000 | 2023-03-29 3:45PM EDT | 2023-05-31 | 13.62 | 18.40 | 20.40 | 0.00 | - | 1 | 1 | 20.54% |
| RUT230616C01920000 | 2023-03-24 1:42PM EDT | 2023-06-16 | 13.77 | 26.00 | 28.10 | 0.00 | - | 2 | 279 | 21.16% |
| RUTW230630C01920000 | 2023-03-24 3:48PM EDT | 2023-06-30 | 18.84 | 31.60 | 34.00 | 0.00 | - | 20 | 24 | 21.40% |
| RUTW230731C01920000 | 2023-03-14 11:21AM EDT | 2023-07-31 | 56.00 | 44.90 | 47.60 | 0.00 | - | 2 | 3 | 22.15% |
| RUT230915C01920000 | 2023-03-29 12:34PM EDT | 2023-09-15 | 61.00 | 62.80 | 66.00 | +9.90 | +19.37% | 2 | 155 | 22.92% |
| RUTW231229C01920000 | 2023-02-13 12:44PM EDT | 2023-12-29 | 199.05 | 85.50 | 93.50 | 0.00 | - | - | 35 | 22.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406P01920000 | 2023-03-27 3:41PM EDT | 2023-04-06 | 160.19 | 113.50 | 119.80 | 0.00 | - | 1 | 16 | 32.81% |
| RUTW230414P01920000 | 2023-03-09 2:22PM EDT | 2023-04-14 | 87.38 | 114.00 | 119.90 | 0.00 | - | - | 7 | 21.70% |
| RUT230421P01920000 | 2023-03-27 3:28PM EDT | 2023-04-21 | 154.95 | 114.20 | 119.80 | 0.00 | - | 10 | 189 | 17.55% |
| RUTW230428P01920000 | 2023-03-29 9:35AM EDT | 2023-04-28 | 152.80 | 115.50 | 120.60 | 0.00 | - | 10 | 99 | 16.32% |
| RUT230519P01920000 | 2023-03-29 9:30AM EDT | 2023-05-19 | 152.64 | 121.50 | 125.80 | 0.00 | - | 2 | 16 | 16.31% |
| RUTW230531P01920000 | 2023-03-20 12:10PM EDT | 2023-05-31 | 181.80 | 124.00 | 128.30 | 0.00 | - | 2 | 3 | 16.00% |
| RUT230616P01920000 | 2023-03-31 11:36AM EDT | 2023-06-16 | 133.20 | 128.80 | 132.50 | -37.90 | -22.15% | 1 | 139 | 16.10% |
| RUT230915P01920000 | 2023-03-23 11:10AM EDT | 2023-09-15 | 180.55 | 149.90 | 153.70 | 0.00 | - | 1 | 18 | 16.28% |
© 2023 Yahoo. Tous droits réservés.
