Marchés français ouverture 6 h 1 min
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 578,97 +60,72 (+0,22 %) EUR/USD
1,0850 +0,0002 (+0,02 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 164,69 +285,00 (+1,15 %)
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:1970.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01970000 | 2023-03-24 1:50PM EDT | 2023-03-31 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 80 | 48.54% |
| RUTW230403C01970000 | 2023-03-22 11:39AM EDT | 2023-04-03 | 0.27 | 0.00 | 0.15 | 0.00 | - | - | 3 | 35.84% |
| RUTW230406C01970000 | 2023-03-17 3:22PM EDT | 2023-04-06 | 0.29 | 0.00 | 0.10 | 0.00 | - | 11 | 62 | 28.03% |
| RUTW230414C01970000 | 2023-03-23 9:47AM EDT | 2023-04-14 | 0.52 | 0.10 | 0.35 | 0.00 | - | 2 | 98 | 23.58% |
| RUT230421C01970000 | 2023-03-24 1:03PM EDT | 2023-04-21 | 0.35 | 0.30 | 0.55 | 0.00 | - | 136 | 696 | 21.11% |
| RUTW230428C01970000 | 2023-03-28 3:56PM EDT | 2023-04-28 | 0.92 | 0.80 | 1.15 | -0.44 | -32.35% | 9 | 85 | 20.78% |
| RUTW230505C01970000 | 2023-03-28 11:38AM EDT | 2023-05-05 | 2.07 | 1.65 | 2.05 | -0.05 | -2.36% | 1 | 7 | 20.79% |
| RUT230519C01970000 | 2023-03-28 10:11AM EDT | 2023-05-19 | 4.14 | 3.40 | 3.80 | +0.24 | +6.15% | 1 | 17 | 20.15% |
| RUTW230531C01970000 | 2023-03-28 1:18PM EDT | 2023-05-31 | 5.11 | 4.70 | 5.90 | +0.86 | +20.24% | 1 | 4 | 20.12% |
| RUT230616C01970000 | 2023-03-28 3:52PM EDT | 2023-06-16 | 8.60 | 8.40 | 8.90 | +0.14 | +1.65% | 3 | 618 | 20.05% |
| RUTW230630C01970000 | 2022-11-04 2:32PM EDT | 2023-06-30 | 91.80 | 103.60 | 121.30 | 0.00 | - | 7 | 7 | 54.06% |
| RUTW230731C01970000 | 2023-03-17 12:51PM EDT | 2023-07-31 | 22.38 | 19.80 | 21.20 | 0.00 | - | 20 | 24 | 21.13% |
| RUT230915C01970000 | 2023-03-28 3:19PM EDT | 2023-09-15 | 32.60 | 32.70 | 33.80 | -83.40 | -71.90% | 2 | 13 | 21.67% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01970000 | 2023-03-27 11:27AM EDT | 2023-03-31 | 224.94 | 213.30 | 218.30 | 0.00 | - | 1 | 46 | 64.60% |
| RUTW230414P01970000 | 2023-03-23 10:08AM EDT | 2023-04-14 | 219.23 | 210.40 | 215.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT230421P01970000 | 2023-03-24 2:07PM EDT | 2023-04-21 | 242.15 | 209.00 | 214.00 | 0.00 | - | 1 | 51 | 0.00% |
| RUTW230428P01970000 | 2023-03-13 3:35PM EDT | 2023-04-28 | 215.45 | 208.00 | 212.80 | 0.00 | - | 5 | 6 | 0.00% |
| RUTW230505P01970000 | 2023-03-23 10:08AM EDT | 2023-05-05 | 216.63 | 207.50 | 212.20 | 0.00 | - | - | 2 | 0.00% |
| RUT230519P01970000 | 2023-03-10 10:54AM EDT | 2023-05-19 | 180.16 | 207.30 | 211.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW230531P01970000 | 2023-02-24 3:04PM EDT | 2023-05-31 | 121.10 | 224.50 | 231.20 | 0.00 | - | 1 | 1 | 25.57% |
| RUT230616P01970000 | 2023-02-01 1:44PM EDT | 2023-06-16 | 107.70 | 94.50 | 96.40 | 0.00 | - | - | 2 | 0.00% |
| RUT230915P01970000 | 2023-02-21 3:16PM EDT | 2023-09-15 | 146.20 | 244.40 | 248.60 | 0.00 | - | 1 | 1 | 21.00% |
© 2023 Yahoo. Tous droits réservés.
