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
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 155,86 +56,17 (+0,22 %)
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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406C01940000 | 2023-03-31 1:11PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 126 | 26.56% |
| RUTW230414C01940000 | 2023-03-31 3:27PM EDT | 2023-04-14 | 1.00 | 0.70 | 1.35 | +0.48 | +92.31% | 97 | 51 | 21.70% |
| RUT230421C01940000 | 2023-03-31 12:40PM EDT | 2023-04-21 | 1.75 | 1.75 | 2.20 | +0.65 | +59.09% | 3 | 717 | 19.55% |
| RUTW230428C01940000 | 2023-03-31 12:31PM EDT | 2023-04-28 | 3.79 | 3.40 | 4.30 | +2.16 | +132.52% | 17 | 286 | 19.83% |
| RUTW230505C01940000 | 2023-03-31 9:53AM EDT | 2023-05-05 | 5.03 | 6.20 | 7.10 | +1.41 | +38.95% | 3 | 23 | 20.37% |
| RUT230519C01940000 | 2023-03-29 2:47PM EDT | 2023-05-19 | 6.71 | 10.40 | 11.60 | 0.00 | - | 5 | 47 | 20.15% |
| RUTW230531C01940000 | 2023-03-31 3:25PM EDT | 2023-05-31 | 13.43 | 13.80 | 15.70 | +0.99 | +7.96% | 7 | 3 | 20.16% |
| RUT230616C01940000 | 2023-03-31 10:15AM EDT | 2023-06-16 | 17.95 | 20.40 | 22.40 | +4.04 | +29.04% | 1 | 25 | 20.70% |
| RUTW230630C01940000 | 2023-01-17 2:11PM EDT | 2023-06-30 | 97.10 | 124.10 | 125.80 | 0.00 | - | 90 | 152 | 50.20% |
| RUTW230831C01940000 | 2023-03-09 4:32PM EDT | 2023-08-31 | 78.28 | 48.10 | 55.30 | 0.00 | - | 2 | 3 | 22.94% |
| RUT230915C01940000 | 2023-03-31 1:37PM EDT | 2023-09-15 | 52.80 | 54.80 | 58.00 | +9.30 | +21.38% | 2 | 68 | 22.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230405P01940000 | 2023-03-31 10:10AM EDT | 2023-04-05 | 150.83 | 133.50 | 139.90 | -24.87 | -14.15% | 1 | 1 | 40.79% |
| RUTW230406P01940000 | 2023-03-27 3:36PM EDT | 2023-04-06 | 179.21 | 133.30 | 139.70 | 0.00 | - | 1 | 1 | 36.54% |
| RUT230421P01940000 | 2023-03-31 10:48AM EDT | 2023-04-21 | 144.30 | 132.60 | 138.50 | -41.48 | -22.33% | 10 | 349 | 16.75% |
| RUTW230428P01940000 | 2023-03-31 3:41PM EDT | 2023-04-28 | 143.64 | 133.10 | 138.60 | -26.17 | -15.41% | 2 | 163 | 14.77% |
| RUT230519P01940000 | 2023-03-13 3:16PM EDT | 2023-05-19 | 188.66 | 137.20 | 141.80 | 0.00 | - | 1 | 3 | 14.99% |
| RUT230616P01940000 | 2023-03-02 4:40PM EDT | 2023-06-16 | 95.50 | 142.90 | 146.80 | 0.00 | - | 23 | 41 | 14.94% |
| RUT230915P01940000 | 2023-02-21 11:40AM EDT | 2023-09-15 | 123.40 | 200.20 | 202.90 | 0.00 | - | - | 5 | 24.14% |
© 2023 Yahoo. Tous droits réservés.
