La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 632,68 +165,27 (+0,65 %)
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:2000.00
Options d’achatpour2 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231004C02000000 | 2023-09-20 2:40PM EDT | 2023-10-04 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 1 | 42.77% |
| RUTW231006C02000000 | 2023-09-29 12:03PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 5 | 365 | 36.08% |
| RUTW231011C02000000 | 2023-09-28 12:25PM EDT | 2023-10-11 | 0.15 | 0.00 | 0.25 | +0.15 | - | 10 | 0 | 27.37% |
| RUTW231013C02000000 | 2023-09-25 11:35AM EDT | 2023-10-13 | 0.24 | 0.10 | 0.30 | 0.00 | - | 10 | 143 | 25.76% |
| RUT231020C02000000 | 2023-09-28 1:24PM EDT | 2023-10-20 | 0.32 | 0.25 | 0.50 | 0.00 | - | 5 | 805 | 22.22% |
| RUTW231027C02000000 | 2023-09-27 10:53AM EDT | 2023-10-27 | 0.60 | 0.40 | 0.75 | 0.00 | - | 11 | 40 | 20.28% |
| RUTW231031C02000000 | 2023-09-27 2:45PM EDT | 2023-10-31 | 0.62 | 0.55 | 0.90 | -0.04 | -6.06% | 3 | 71 | 19.46% |
| RUTW231110C02000000 | 2023-09-28 4:14PM EDT | 2023-11-10 | 1.57 | 1.35 | 1.80 | +1.57 | - | 7 | - | 19.03% |
| RUT231117C02000000 | 2023-09-29 3:03PM EDT | 2023-11-17 | 1.80 | 1.50 | 1.85 | -0.25 | -12.20% | 2 | 341 | 17.68% |
| RUTW231130C02000000 | 2023-09-29 11:35AM EDT | 2023-11-30 | 3.00 | 2.30 | 3.30 | +0.10 | +3.45% | 2 | 50 | 17.59% |
| RUT231215C02000000 | 2023-09-29 4:07PM EDT | 2023-12-15 | 4.69 | 4.60 | 5.00 | -0.91 | -16.25% | 1 | 4,291 | 17.30% |
| RUTW231229C02000000 | 2023-09-28 10:56AM EDT | 2023-12-29 | 7.63 | 6.90 | 7.40 | 0.00 | - | 3 | 43 | 17.53% |
| RUTW240131C02000000 | 2023-09-27 11:14AM EDT | 2024-01-31 | 14.26 | 12.90 | 14.40 | 0.00 | - | 1 | 746 | 18.22% |
| RUTW240229C02000000 | 2023-09-27 11:09AM EDT | 2024-02-29 | 21.41 | 19.50 | 22.00 | 0.00 | - | 2 | 2 | 18.96% |
| RUT240315C02000000 | 2023-09-27 3:25PM EDT | 2024-03-15 | 26.00 | 23.80 | 24.80 | 0.00 | - | 11 | 1,722 | 18.92% |
| RUTW240328C02000000 | 2023-09-21 10:32AM EDT | 2024-03-28 | 30.47 | 26.50 | 29.90 | 0.00 | - | 1 | 2 | 19.62% |
| RUT240621C02000000 | 2023-09-27 10:12AM EDT | 2024-06-21 | 52.56 | 50.90 | 52.90 | 0.00 | - | 180 | 2,149 | 20.84% |
| RUTW240628C02000000 | 2023-09-05 3:41PM EDT | 2024-06-28 | 101.16 | 51.40 | 56.80 | 0.00 | - | 1 | 4 | 21.30% |
| RUT241220C02000000 | 2023-09-28 2:43PM EDT | 2024-12-20 | 109.30 | 100.00 | 110.00 | 0.00 | - | 18 | 3,613 | 23.94% |
| RUT250620C02000000 | 2023-08-29 2:41PM EDT | 2025-06-20 | 215.78 | 147.00 | 163.00 | 0.00 | - | 75 | 175 | 26.00% |
| RUT251219C02000000 | 2023-09-21 3:12PM EDT | 2025-12-19 | 192.40 | 181.50 | 197.50 | 0.00 | - | 1 | 2,530 | 26.17% |
Options de ventepour2 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231006P02000000 | 2023-09-21 12:13PM EDT | 2023-10-06 | 208.60 | 210.70 | 213.30 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW231013P02000000 | 2023-09-29 11:58AM EDT | 2023-10-13 | 204.86 | 209.30 | 211.90 | +56.31 | +37.91% | 1 | 1 | 0.00% |
| RUT231020P02000000 | 2023-09-29 12:05PM EDT | 2023-10-20 | 200.35 | 207.60 | 210.30 | -7.65 | -3.68% | 1 | 911 | 0.00% |
| RUTW231027P02000000 | 2023-09-27 11:50AM EDT | 2023-10-27 | 215.72 | 206.00 | 208.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW231031P02000000 | 2023-09-14 10:17AM EDT | 2023-10-31 | 137.51 | 205.70 | 208.60 | 0.00 | - | 3 | 25 | 0.00% |
| RUTW231103P02000000 | 2023-09-21 12:22PM EDT | 2023-11-03 | 201.55 | 204.80 | 207.50 | 0.00 | - | - | 1 | 0.00% |
| RUT231117P02000000 | 2023-09-26 11:29AM EDT | 2023-11-17 | 216.14 | 203.20 | 205.90 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW231130P02000000 | 2023-08-08 12:52PM EDT | 2023-11-30 | 102.76 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P02000000 | 2023-09-27 3:45PM EDT | 2023-12-15 | 209.60 | 200.80 | 203.60 | 0.00 | - | 45 | 4,013 | 0.00% |
| RUTW231229P02000000 | 2023-09-13 9:41AM EDT | 2023-12-29 | 140.42 | 199.30 | 202.10 | 0.00 | - | 2 | 17 | 0.00% |
| RUTW240229P02000000 | 2023-09-22 3:56PM EDT | 2024-02-29 | 204.33 | 196.30 | 200.20 | 0.00 | - | - | 1 | 0.00% |
| RUT240315P02000000 | 2023-09-11 11:18AM EDT | 2024-03-15 | 146.17 | 197.80 | 200.50 | 0.00 | - | 11 | 402 | 0.00% |
| RUTW240328P02000000 | 2023-06-02 3:20PM EDT | 2024-03-28 | 187.11 | 142.90 | 148.50 | 0.00 | - | 6 | 6 | 0.00% |
| RUT240621P02000000 | 2023-09-22 3:46PM EDT | 2024-06-21 | 205.30 | 202.80 | 205.70 | 0.00 | - | 40 | 1,986 | 0.00% |
| RUT241220P02000000 | 2023-09-13 12:31PM EDT | 2024-12-20 | 182.85 | 208.50 | 232.50 | 0.00 | - | 3 | 4,528 | 10.26% |
| RUT250620P02000000 | 2023-08-03 9:31AM EDT | 2025-06-20 | 180.99 | 173.10 | 179.70 | 0.00 | - | 1 | 104 | 0.00% |
| RUT251219P02000000 | 2023-09-26 11:09AM EDT | 2025-12-19 | 246.00 | 232.50 | 256.50 | 0.00 | - | 225 | 3,047 | 10.69% |
© 2023 Yahoo. Tous droits réservés.
