Marchés français ouverture 4 h 45 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
1,0771 -0,0001 (-0,01 %) HANG SENG
19 637,63 +378,87 (+1,97 %) Bitcoin EUR
26 125,97 +247,16 (+0,96 %)
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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324C02100000 | 2023-03-16 1:46PM EDT | 2023-03-24 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 313 | 62.31% |
| RUTW230331C02100000 | 2023-03-16 9:47AM EDT | 2023-03-31 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 423 | 40.11% |
| RUTW230406C02100000 | 2023-03-09 2:01PM EDT | 2023-04-06 | 0.62 | 0.00 | 0.30 | 0.00 | - | 2 | 110 | 32.40% |
| RUTW230414C02100000 | 2023-03-14 1:01PM EDT | 2023-04-14 | 0.36 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 27.38% |
| RUT230421C02100000 | 2023-03-20 10:41AM EDT | 2023-04-21 | 0.29 | 0.15 | 0.50 | +0.04 | +16.00% | 2 | 560 | 24.78% |
| RUTW230428C02100000 | 2023-03-15 9:43AM EDT | 2023-04-28 | 0.75 | 0.25 | 0.75 | 0.00 | - | 9 | 24 | 23.62% |
| RUT230519C02100000 | 2023-03-21 10:58AM EDT | 2023-05-19 | 1.00 | 0.90 | 1.50 | +0.15 | +17.65% | 1 | 457 | 21.03% |
| RUTW230531C02100000 | 2023-03-14 3:12PM EDT | 2023-05-31 | 2.20 | 0.85 | 2.60 | 0.00 | - | 15 | 15 | 21.05% |
| RUT230616C02100000 | 2023-03-20 11:21AM EDT | 2023-06-16 | 2.18 | 2.65 | 3.30 | 0.00 | - | 150 | 3,095 | 19.89% |
| RUTW230630C02100000 | 2023-02-07 1:20PM EDT | 2023-06-30 | 44.80 | 10.20 | 10.90 | 0.00 | - | 5 | 200 | 24.15% |
| RUTW230731C02100000 | 2023-03-20 2:04PM EDT | 2023-07-31 | 6.05 | 7.50 | 9.20 | 0.00 | - | 1 | 117 | 20.22% |
| RUT230915C02100000 | 2023-03-15 10:29AM EDT | 2023-09-15 | 13.30 | 15.10 | 16.60 | 0.00 | - | 200 | 712 | 20.47% |
| RUTW230929C02100000 | 2023-01-03 12:31PM EDT | 2023-09-29 | 41.88 | 99.30 | 103.40 | 0.00 | - | 1 | 21 | 41.14% |
| RUT231215C02100000 | 2023-03-10 4:18PM EDT | 2023-12-15 | 39.70 | 33.20 | 36.10 | 0.00 | - | 300 | 2,786 | 21.62% |
| RUT240315C02100000 | 2023-03-17 10:05AM EDT | 2024-03-15 | 48.98 | 50.00 | 60.00 | 0.00 | - | 1 | 1 | 23.03% |
| RUT240621C02100000 | 2023-03-17 2:53PM EDT | 2024-06-21 | 60.65 | 71.00 | 81.00 | 0.00 | - | 2 | 110 | 23.50% |
| RUT241220C02100000 | 2023-03-20 9:31AM EDT | 2024-12-20 | 101.00 | 104.00 | 120.00 | 0.00 | - | 1 | 427 | 24.42% |
| RUT251219C02100000 | 2023-01-11 4:25PM EDT | 2025-12-19 | 233.50 | 253.50 | 277.50 | 0.00 | - | - | 380 | 33.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230421P02100000 | 2023-02-15 3:15PM EDT | 2023-04-21 | 145.46 | 361.30 | 367.10 | 0.00 | - | 8 | 8 | 67.53% |
| RUT230519P02100000 | 2023-02-27 10:39AM EDT | 2023-05-19 | 195.08 | 305.70 | 311.80 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02100000 | 2023-03-15 10:04AM EDT | 2023-06-16 | 353.00 | 301.30 | 307.60 | 0.00 | - | 1 | 574 | 0.00% |
| RUT230915P02100000 | 2023-03-07 1:53PM EDT | 2023-09-15 | 208.92 | 295.40 | 302.90 | 0.00 | - | 1 | 299 | 0.00% |
| RUTW230929P02100000 | 2022-11-28 11:24AM EDT | 2023-09-29 | 280.20 | 337.60 | 353.90 | 0.00 | - | - | 5 | 24.40% |
| RUT231215P02100000 | 2023-03-07 1:53PM EDT | 2023-12-15 | 216.87 | 297.90 | 303.10 | 0.00 | - | 1 | 1,790 | 0.00% |
| RUTW231229P02100000 | 2023-03-10 11:46AM EDT | 2023-12-29 | 290.34 | 296.50 | 304.30 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240621P02100000 | 2022-11-14 10:43AM EDT | 2024-06-21 | 304.66 | 292.00 | 316.00 | 0.00 | - | 1 | 354 | 0.00% |
| RUT241220P02100000 | 2023-03-14 3:54PM EDT | 2024-12-20 | 324.76 | 306.00 | 330.00 | 0.00 | - | 150 | 707 | 8.90% |
| RUT251219P02100000 | 2023-02-02 12:23PM EDT | 2025-12-19 | 245.50 | 244.00 | 267.00 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
