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
26 162,68 -4,00 (-0,02 %)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406C02000000 | 2023-03-31 9:55AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 7 | 29 | 33.35% |
| RUTW230414C02000000 | 2023-03-31 10:17AM EDT | 2023-04-14 | 0.15 | 0.05 | 0.50 | -0.18 | -54.55% | 1 | 67 | 24.59% |
| RUT230421C02000000 | 2023-03-31 12:27PM EDT | 2023-04-21 | 0.50 | 0.25 | 0.70 | +0.13 | +35.14% | 6 | 2,398 | 21.08% |
| RUTW230428C02000000 | 2023-03-31 12:22PM EDT | 2023-04-28 | 1.07 | 0.85 | 1.40 | +0.34 | +46.58% | 7 | 111 | 20.44% |
| RUTW230505C02000000 | 2023-03-31 11:44AM EDT | 2023-05-05 | 2.06 | 1.85 | 2.50 | +0.64 | +45.07% | 1 | 6 | 20.40% |
| RUT230519C02000000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 3.59 | 3.60 | 4.50 | +0.44 | +13.97% | 5 | 46 | 19.61% |
| RUTW230531C02000000 | 2023-03-31 3:11PM EDT | 2023-05-31 | 4.95 | 5.40 | 6.70 | +0.44 | +9.76% | 39 | 14 | 19.40% |
| RUT230616C02000000 | 2023-03-31 10:10AM EDT | 2023-06-16 | 8.30 | 9.00 | 10.10 | +1.50 | +22.06% | 1 | 2,610 | 19.37% |
| RUTW230630C02000000 | 2023-03-17 11:14AM EDT | 2023-06-30 | 10.45 | 12.70 | 14.20 | 0.00 | - | 4 | 305 | 19.82% |
| RUT230915C02000000 | 2023-03-29 11:42AM EDT | 2023-09-15 | 26.80 | 35.00 | 37.80 | 0.00 | - | 22 | 766 | 21.28% |
| RUTW230929C02000000 | 2023-01-23 11:01AM EDT | 2023-09-29 | 96.00 | 96.20 | 101.20 | 0.00 | - | 6 | 76 | 34.33% |
| RUT231215C02000000 | 2023-03-31 3:57PM EDT | 2023-12-15 | 64.20 | 61.20 | 67.50 | +14.90 | +30.22% | 6 | 2,769 | 22.81% |
| RUTW231229C02000000 | 2023-03-31 3:57PM EDT | 2023-12-29 | 68.09 | 64.80 | 71.70 | -9.21 | -11.91% | 1 | 7 | 22.96% |
| RUT240315C02000000 | 2023-03-28 12:29PM EDT | 2024-03-15 | 73.39 | 85.80 | 94.00 | 0.00 | - | 70 | 501 | 23.67% |
| RUT240621C02000000 | 2023-03-24 9:54AM EDT | 2024-06-21 | 76.70 | 106.00 | 122.00 | 0.00 | - | 1 | 2,190 | 24.59% |
| RUT241220C02000000 | 2023-03-29 12:27PM EDT | 2024-12-20 | 138.16 | 147.00 | 162.50 | 0.00 | - | 5 | 1,712 | 25.10% |
| RUT251219C02000000 | 2023-03-27 2:47PM EDT | 2025-12-19 | 204.50 | 209.00 | 233.00 | 0.00 | - | 1 | 2,451 | 25.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406P02000000 | 2023-03-13 11:17AM EDT | 2023-04-06 | 229.29 | 193.10 | 199.50 | 0.00 | - | - | 1 | 47.10% |
| RUTW230414P02000000 | 2023-03-23 10:10AM EDT | 2023-04-14 | 248.40 | 192.00 | 198.30 | 0.00 | - | 3 | 6 | 26.31% |
| RUT230421P02000000 | 2023-03-30 10:07AM EDT | 2023-04-21 | 215.85 | 190.70 | 196.80 | 0.00 | - | 1 | 41 | 0.00% |
| RUTW230428P02000000 | 2023-03-28 3:14PM EDT | 2023-04-28 | 243.48 | 189.80 | 195.60 | 0.00 | - | 8 | 22 | 0.00% |
| RUTW230505P02000000 | 2023-03-23 10:10AM EDT | 2023-05-05 | 244.66 | 189.50 | 195.20 | 0.00 | - | - | 3 | 0.00% |
| RUT230519P02000000 | 2023-03-16 1:28PM EDT | 2023-05-19 | 217.05 | 189.50 | 194.80 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230531P02000000 | 2023-03-31 11:18AM EDT | 2023-05-31 | 194.92 | 189.50 | 194.70 | -17.82 | -8.38% | 3 | 3 | 0.00% |
| RUT230616P02000000 | 2023-03-31 12:27PM EDT | 2023-06-16 | 194.80 | 190.40 | 194.80 | -31.30 | -13.84% | 1 | 3,122 | 0.00% |
| RUTW230630P02000000 | 2023-02-09 12:32PM EDT | 2023-06-30 | 119.44 | 222.70 | 228.70 | 0.00 | - | 200 | 206 | 26.61% |
| RUT230915P02000000 | 2023-03-09 3:26PM EDT | 2023-09-15 | 175.24 | 199.90 | 204.20 | 0.00 | - | 52 | 80 | 11.72% |
| RUT231215P02000000 | 2023-03-10 4:33PM EDT | 2023-12-15 | 240.75 | 208.70 | 216.50 | 0.00 | - | 1 | 3,068 | 13.02% |
| RUTW231229P02000000 | 2023-03-31 3:57PM EDT | 2023-12-29 | 216.87 | 209.80 | 218.20 | +54.20 | +33.32% | 1 | 1 | 13.08% |
| RUT240621P02000000 | 2023-03-20 11:27AM EDT | 2024-06-21 | 264.76 | 227.60 | 239.80 | 0.00 | - | 750 | 1,080 | 13.75% |
| RUT241220P02000000 | 2023-03-21 4:07PM EDT | 2024-12-20 | 264.00 | 237.00 | 261.00 | 0.00 | - | 635 | 2,576 | 14.19% |
| RUT251219P02000000 | 2023-02-27 3:25PM EDT | 2025-12-19 | 231.90 | 277.00 | 301.00 | 0.00 | - | 1,700 | 2,692 | 14.93% |
© 2023 Yahoo. Tous droits réservés.
