Marchés français ouverture 4 h 25 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
1,0772 0,0000 (-0,00 %) HANG SENG
19 649,90 +391,14 (+2,03 %) Bitcoin EUR
26 215,18 +395,50 (+1,53 %)
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:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01960000 | 2023-03-20 11:20AM EDT | 2023-03-22 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 61 | 66.60% |
| RUTW230324C01960000 | 2023-03-17 3:58PM EDT | 2023-03-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 43.16% |
| RUTW230327C01960000 | 2023-03-15 1:00PM EDT | 2023-03-27 | 0.25 | 0.00 | 0.20 | 0.00 | - | 11 | 17 | 31.59% |
| RUTW230331C01960000 | 2023-03-21 10:00AM EDT | 2023-03-31 | 0.41 | 0.25 | 0.55 | +0.25 | +156.25% | 4 | 82 | 28.00% |
| RUTW230406C01960000 | 2023-03-16 11:54AM EDT | 2023-04-06 | 1.10 | 0.60 | 1.05 | 0.00 | - | 1 | 228 | 24.49% |
| RUTW230414C01960000 | 2023-03-21 2:57PM EDT | 2023-04-14 | 1.86 | 1.80 | 2.25 | +0.39 | +26.53% | 21 | 59 | 23.01% |
| RUT230421C01960000 | 2023-03-21 3:05PM EDT | 2023-04-21 | 3.02 | 2.85 | 3.30 | +0.93 | +44.50% | 96 | 345 | 21.95% |
| RUTW230428C01960000 | 2023-03-21 12:49PM EDT | 2023-04-28 | 4.10 | 4.50 | 5.10 | +1.21 | +41.87% | 66 | 34 | 21.96% |
| RUT230519C01960000 | 2023-03-21 10:40AM EDT | 2023-05-19 | 10.10 | 10.20 | 10.90 | +2.64 | +35.39% | 1 | 42 | 21.78% |
| RUTW230531C01960000 | 2023-03-17 1:21PM EDT | 2023-05-31 | 8.39 | 12.40 | 14.30 | 0.00 | - | 4 | 8 | 21.69% |
| RUT230616C01960000 | 2023-03-17 11:24AM EDT | 2023-06-16 | 12.25 | 18.20 | 19.10 | 0.00 | - | 2 | 19 | 21.70% |
| RUTW230630C01960000 | 2023-03-16 2:53PM EDT | 2023-06-30 | 23.83 | 22.40 | 23.70 | 0.00 | - | 3 | 4 | 21.88% |
| RUTW230731C01960000 | 2023-03-17 12:51PM EDT | 2023-07-31 | 24.46 | 32.60 | 35.00 | 0.00 | - | 20 | 20 | 22.57% |
| RUT230915C01960000 | 2023-03-15 11:03AM EDT | 2023-09-15 | 42.16 | 47.60 | 49.50 | 0.00 | - | - | 15 | 22.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01960000 | 2023-03-14 2:12PM EDT | 2023-03-22 | 188.41 | 176.50 | 184.00 | 0.00 | - | - | 1 | 107.23% |
| RUTW230324P01960000 | 2023-03-16 2:40PM EDT | 2023-03-24 | 189.66 | 176.60 | 181.90 | 0.00 | - | 2 | 20 | 0.00% |
| RUTW230329P01960000 | 2023-03-17 2:33PM EDT | 2023-03-29 | 234.37 | 176.50 | 182.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW230331P01960000 | 2023-03-10 3:39PM EDT | 2023-03-31 | 188.16 | 176.60 | 181.70 | 0.00 | - | 2 | 25 | 0.00% |
| RUTW230406P01960000 | 2023-03-06 2:34PM EDT | 2023-04-06 | 75.42 | 170.60 | 186.00 | 0.00 | - | 6 | 7 | 31.45% |
| RUTW230414P01960000 | 2023-03-03 3:43PM EDT | 2023-04-14 | 66.42 | 175.20 | 180.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230421P01960000 | 2023-03-16 12:05PM EDT | 2023-04-21 | 195.12 | 174.60 | 179.70 | 0.00 | - | 13 | 90 | 0.00% |
| RUTW230428P01960000 | 2023-03-14 9:34AM EDT | 2023-04-28 | 164.29 | 174.80 | 179.90 | 0.00 | - | 6 | 77 | 0.00% |
| RUT230616P01960000 | 2023-02-21 2:41PM EDT | 2023-06-16 | 119.40 | 180.50 | 183.50 | 0.00 | - | 1 | 3 | 10.88% |
| RUT230915P01960000 | 2023-02-21 11:42AM EDT | 2023-09-15 | 130.60 | 193.60 | 196.90 | 0.00 | - | 16 | 28 | 13.83% |
© 2023 Yahoo. Tous droits réservés.
