La bourse ferme dans 6 h 30 min
CAC 40
7 125,94 +13,03 (+0,18 %) Euro Stoxx 50
4 196,67 +15,07 (+0,36 %) Dow Jones
32 560,60 +316,02 (+0,98 %) EUR/USD
1,0791 +0,0019 (+0,17 %) Gold future
1 948,40 +7,30 (+0,38 %) Bitcoin EUR
26 099,24 +174,13 (+0,67 %)
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:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C02050000 | 2023-03-09 12:18PM EDT | 2023-03-22 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230324C02050000 | 2023-03-15 10:18AM EDT | 2023-03-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RUTW230331C02050000 | 2023-03-17 10:26AM EDT | 2023-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW230406C02050000 | 2023-03-21 2:34PM EDT | 2023-04-06 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW230414C02050000 | 2023-03-20 11:54AM EDT | 2023-04-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230421C02050000 | 2023-03-21 2:52PM EDT | 2023-04-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW230428C02050000 | 2023-03-21 9:36AM EDT | 2023-04-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230519C02050000 | 2023-03-17 10:24AM EDT | 2023-05-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW230531C02050000 | 2023-02-02 2:16PM EDT | 2023-05-31 | 75.92 | 31.60 | 33.30 | 0.00 | - | 1 | 5 | 37.22% |
| RUT230616C02050000 | 2023-03-21 3:28PM EDT | 2023-06-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| RUTW230630C02050000 | 2023-03-20 2:46PM EDT | 2023-06-30 | 5.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUT230915C02050000 | 2023-03-02 12:13PM EDT | 2023-09-15 | 64.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW230929C02050000 | 2022-11-23 3:22PM EDT | 2023-09-29 | 116.80 | 53.50 | 60.60 | 0.00 | - | 2 | 3 | 29.27% |
| RUT231215C02050000 | 2023-03-10 4:18PM EDT | 2023-12-15 | 52.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW231229C02050000 | 2023-02-22 5:05PM EDT | 2023-12-29 | 108.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240621C02050000 | 2023-03-20 11:27AM EDT | 2024-06-21 | 85.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| RUT241220C02050000 | 2023-03-17 2:25PM EDT | 2024-12-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P02050000 | 2023-02-21 3:19PM EDT | 2023-03-31 | 163.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT230616P02050000 | 2022-08-10 10:42AM EDT | 2023-06-16 | 206.73 | 232.40 | 243.90 | 0.00 | - | 50 | 80 | 0.00% |
| RUTW230630P02050000 | 2023-03-10 4:44PM EDT | 2023-06-30 | 272.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT231215P02050000 | 2023-02-02 11:22AM EDT | 2023-12-15 | 151.99 | 164.00 | 179.50 | 0.00 | - | 1 | 469 | 0.00% |
| RUT240621P02050000 | 2023-03-20 11:27AM EDT | 2024-06-21 | 298.93 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT241220P02050000 | 2022-01-21 11:25AM EDT | 2024-12-20 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 14.16% |
| RUT251219P02050000 | 2023-02-03 2:12PM EDT | 2025-12-19 | 235.30 | 224.00 | 247.50 | 0.00 | - | 20 | 20 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
