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
26 155,93 +61,13 (+0,23 %)
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:1930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01930000 | 2023-03-22 3:52PM EDT | 2023-04-03 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 1 | 32.72% |
| RUTW230406C01930000 | 2023-03-30 2:44PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 129 | 25.46% |
| RUTW230414C01930000 | 2023-03-31 12:32PM EDT | 2023-04-14 | 1.30 | 1.05 | 1.70 | +0.78 | +150.00% | 56 | 2,514 | 21.43% |
| RUT230421C01930000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 2.47 | 2.30 | 2.80 | +0.77 | +45.29% | 78 | 1,044 | 19.52% |
| RUTW230428C01930000 | 2023-03-31 1:46PM EDT | 2023-04-28 | 4.10 | 4.30 | 5.30 | +1.35 | +49.09% | 1 | 290 | 19.89% |
| RUT230519C01930000 | 2023-03-31 2:12PM EDT | 2023-05-19 | 11.74 | 12.30 | 13.50 | +2.99 | +34.17% | 5 | 17 | 20.33% |
| RUT230616C01930000 | 2023-03-24 9:30AM EDT | 2023-06-16 | 10.53 | 23.10 | 25.20 | 0.00 | - | 3 | 128 | 20.95% |
| RUTW230630C01930000 | 2023-03-24 3:48PM EDT | 2023-06-30 | 16.80 | 28.40 | 30.70 | 0.00 | - | 20 | 30 | 21.14% |
| RUTW230731C01930000 | 2023-02-06 10:57AM EDT | 2023-07-31 | 157.94 | 87.80 | 90.40 | 0.00 | - | 1 | 1 | 33.83% |
| RUT230915C01930000 | 2023-03-31 2:06PM EDT | 2023-09-15 | 57.10 | 58.70 | 61.90 | +10.20 | +21.75% | 2 | 14 | 22.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01930000 | 2023-03-31 2:36PM EDT | 2023-04-03 | 137.60 | 124.30 | 130.80 | -15.43 | -10.08% | 1 | 1 | 53.64% |
| RUTW230406P01930000 | 2023-03-31 10:14AM EDT | 2023-04-06 | 142.00 | 123.40 | 129.70 | -23.66 | -14.28% | 2 | 4 | 34.53% |
| RUTW230414P01930000 | 2023-03-10 11:36AM EDT | 2023-04-14 | 137.56 | 123.40 | 129.40 | 0.00 | - | 1 | 3 | 21.91% |
| RUT230421P01930000 | 2023-03-23 3:10PM EDT | 2023-04-21 | 207.00 | 123.30 | 129.00 | 0.00 | - | 2 | 455 | 17.05% |
| RUTW230428P01930000 | 2023-03-30 9:49AM EDT | 2023-04-28 | 139.51 | 124.20 | 129.50 | 0.00 | - | 1 | 111 | 15.67% |
| RUTW230505P01930000 | 2023-03-24 2:04PM EDT | 2023-05-05 | 201.14 | 126.20 | 131.10 | 0.00 | - | 1 | 1 | 16.07% |
| RUT230519P01930000 | 2023-03-14 10:09AM EDT | 2023-05-19 | 149.44 | 129.20 | 133.70 | 0.00 | - | 3 | 16 | 15.73% |
| RUT230616P01930000 | 2023-02-16 1:08PM EDT | 2023-06-16 | 75.70 | 202.60 | 205.40 | 0.00 | - | 2 | 102 | 38.66% |
| RUTW230630P01930000 | 2023-03-31 11:35AM EDT | 2023-06-30 | 143.76 | 139.00 | 142.60 | -44.95 | -23.82% | 3 | 164 | 15.57% |
| RUT230915P01930000 | 2023-02-03 12:06PM EDT | 2023-09-15 | 86.64 | 101.80 | 104.70 | 0.00 | - | 2 | 37 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
