Marchés français ouverture 4 h 28 min
Dow Jones
32 560,60 +316,02 (+0,98 %) Nasdaq
11 860,11 +184,57 (+1,58 %) Nikkei 225
27 459,77 +514,10 (+1,91 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 638,85 +380,09 (+1,97 %) Bitcoin EUR
26 247,29 +425,76 (+1,65 %)
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:1950.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01950000 | 2023-03-15 3:18PM EDT | 2023-03-22 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 66.21% |
| RUTW230324C01950000 | 2023-03-20 10:59AM EDT | 2023-03-24 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 41.21% |
| RUTW230331C01950000 | 2023-03-21 11:10AM EDT | 2023-03-31 | 0.47 | 0.30 | 0.65 | +0.25 | +113.64% | 3 | 2,164 | 27.43% |
| RUTW230406C01950000 | 2023-03-21 10:46AM EDT | 2023-04-06 | 1.07 | 0.80 | 1.25 | +0.55 | +105.77% | 20 | 86 | 24.16% |
| RUTW230414C01950000 | 2023-03-20 10:42AM EDT | 2023-04-14 | 1.86 | 2.30 | 2.80 | 0.00 | - | 42 | 63 | 23.09% |
| RUT230421C01950000 | 2023-03-21 3:57PM EDT | 2023-04-21 | 3.95 | 3.50 | 4.10 | +1.63 | +70.26% | 35 | 347 | 22.15% |
| RUTW230428C01950000 | 2023-03-21 2:25PM EDT | 2023-04-28 | 5.02 | 5.40 | 6.10 | +1.28 | +34.22% | 78 | 215 | 22.12% |
| RUT230519C01950000 | 2023-03-21 3:58PM EDT | 2023-05-19 | 12.60 | 11.80 | 12.60 | +2.27 | +21.97% | 5 | 138 | 22.02% |
| RUTW230531C01950000 | 2023-03-20 10:13AM EDT | 2023-05-31 | 13.02 | 14.20 | 16.20 | 0.00 | - | 8 | 23 | 21.89% |
| RUT230616C01950000 | 2023-03-20 2:31PM EDT | 2023-06-16 | 14.88 | 20.40 | 21.40 | 0.00 | - | 604 | 1,971 | 21.94% |
| RUTW230630C01950000 | 2023-03-20 10:06AM EDT | 2023-06-30 | 22.76 | 24.90 | 26.20 | 0.00 | - | 4 | 16 | 22.10% |
| RUTW230731C01950000 | 2023-02-23 1:09PM EDT | 2023-07-31 | 92.58 | 35.40 | 38.00 | 0.00 | - | 3 | 2 | 22.79% |
| RUT230915C01950000 | 2023-03-17 11:38AM EDT | 2023-09-15 | 38.92 | 51.00 | 52.90 | 0.00 | - | 1 | 224 | 23.12% |
| RUT231215C01950000 | 2023-03-17 10:38AM EDT | 2023-12-15 | 67.91 | 79.70 | 83.10 | 0.00 | - | 42 | 1,967 | 24.20% |
| RUTW231229C01950000 | 2023-02-22 5:05PM EDT | 2023-12-29 | 158.83 | 82.30 | 88.40 | 0.00 | - | - | 20 | 24.49% |
| RUT240621C01950000 | 2022-12-14 11:23AM EDT | 2024-06-21 | 214.05 | 203.50 | 227.50 | 0.00 | - | 360 | 895 | 37.01% |
| RUT241220C01950000 | 2023-03-17 2:52PM EDT | 2024-12-20 | 148.90 | 165.00 | 181.00 | 0.00 | - | 3 | 5 | 26.35% |
| RUT251219C01950000 | 2023-01-25 12:10PM EDT | 2025-12-19 | 298.10 | 317.50 | 341.00 | 0.00 | - | 255 | 450 | 34.66% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01950000 | 2023-03-14 11:33AM EDT | 2023-03-22 | 173.73 | 166.50 | 174.00 | +26.10 | +17.68% | 1 | 1 | 102.71% |
| RUTW230324P01950000 | 2023-03-10 10:30AM EDT | 2023-03-24 | 137.00 | 166.70 | 171.90 | 0.00 | - | 1 | 30 | 0.00% |
| RUTW230331P01950000 | 2023-03-21 12:24PM EDT | 2023-03-31 | 172.50 | 166.80 | 171.80 | -46.90 | -21.38% | 3 | 45 | 0.00% |
| RUTW230406P01950000 | 2023-03-13 11:17AM EDT | 2023-04-06 | 181.26 | 160.90 | 176.00 | 0.00 | - | 1 | 2 | 30.19% |
| RUTW230414P01950000 | 2023-03-15 2:26PM EDT | 2023-04-14 | 206.83 | 165.80 | 171.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230421P01950000 | 2023-03-15 3:46PM EDT | 2023-04-21 | 205.22 | 165.40 | 170.50 | 0.00 | - | 5 | 185 | 0.00% |
| RUTW230428P01950000 | 2023-03-17 1:40PM EDT | 2023-04-28 | 215.31 | 165.80 | 170.90 | 0.00 | - | 1 | 106 | 0.00% |
| RUT230519P01950000 | 2023-03-15 10:55AM EDT | 2023-05-19 | 217.86 | 168.50 | 173.40 | 0.00 | - | 35 | 34 | 12.43% |
| RUTW230531P01950000 | 2023-03-10 12:32PM EDT | 2023-05-31 | 149.36 | 169.40 | 174.70 | 0.00 | - | 1 | 23 | 13.08% |
| RUT230616P01950000 | 2023-03-20 12:07PM EDT | 2023-06-16 | 202.30 | 172.90 | 175.90 | 0.00 | - | 1,107 | 1,565 | 12.89% |
| RUTW230630P01950000 | 2023-01-23 12:06PM EDT | 2023-06-30 | 124.30 | 114.80 | 116.40 | 0.00 | - | - | 12 | 0.00% |
| RUT230915P01950000 | 2023-03-02 10:59AM EDT | 2023-09-15 | 136.65 | 187.30 | 190.50 | 0.00 | - | 1,000 | 1,370 | 14.46% |
| RUTW230929P01950000 | 2022-11-28 11:24AM EDT | 2023-09-29 | 198.46 | 235.20 | 249.90 | 0.00 | - | - | 5 | 27.54% |
| RUT231215P01950000 | 2023-03-09 4:36PM EDT | 2023-12-15 | 170.34 | 200.30 | 204.50 | 0.00 | - | 1 | 1,535 | 14.83% |
| RUTW231229P01950000 | 2023-02-09 10:31AM EDT | 2023-12-29 | 124.00 | 205.50 | 211.50 | 0.00 | - | - | 5 | 15.83% |
| RUT240621P01950000 | 2023-02-06 1:09PM EDT | 2024-06-21 | 150.71 | 160.80 | 165.40 | 0.00 | - | 1 | 1,503 | 0.00% |
| RUT241220P01950000 | 2023-02-21 4:13PM EDT | 2024-12-20 | 192.00 | 228.00 | 252.00 | 0.00 | - | 2 | 3 | 15.34% |
| RUT251219P01950000 | 2023-01-25 12:10PM EDT | 2025-12-19 | 243.11 | 206.00 | 230.00 | 0.00 | - | 255 | 450 | 10.23% |
© 2023 Yahoo. Tous droits réservés.
