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
26 103,16 -98,14 (-0,37 %)
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:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406C02150000 | 2023-03-07 11:05AM EDT | 2023-04-06 | 0.77 | 0.00 | 0.15 | 0.00 | - | - | 2 | 51.47% |
| RUT230421C02150000 | 2023-03-30 1:38PM EDT | 2023-04-21 | 0.08 | 0.00 | 0.25 | 0.00 | - | 14 | 266 | 29.05% |
| RUTW230428C02150000 | 2023-03-22 9:49AM EDT | 2023-04-28 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 26.15% |
| RUT230519C02150000 | 2023-03-28 10:21AM EDT | 2023-05-19 | 0.25 | 0.20 | 0.65 | 0.00 | - | 1 | 7 | 21.38% |
| RUTW230531C02150000 | 2023-03-31 11:18AM EDT | 2023-05-31 | 0.53 | 0.25 | 1.35 | -0.67 | -55.83% | 10 | 6 | 21.27% |
| RUT230616C02150000 | 2023-03-24 1:24PM EDT | 2023-06-16 | 0.45 | 0.95 | 1.40 | 0.00 | - | 1 | 1,752 | 19.04% |
| RUTW230630C02150000 | 2023-03-28 2:07PM EDT | 2023-06-30 | 0.90 | 1.25 | 2.15 | 0.00 | - | 2 | 47 | 18.78% |
| RUT230915C02150000 | 2023-03-29 11:40AM EDT | 2023-09-15 | 6.40 | 8.60 | 10.00 | 0.00 | - | 4 | 52 | 19.01% |
| RUTW230929C02150000 | 2023-03-23 11:11AM EDT | 2023-09-29 | 8.20 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 19.52% |
| RUT231215C02150000 | 2023-03-27 2:52PM EDT | 2023-12-15 | 19.02 | 22.50 | 27.30 | 0.00 | - | 225 | 990 | 20.53% |
| RUTW231229C02150000 | 2023-02-16 4:58PM EDT | 2023-12-29 | 85.53 | 19.70 | 24.70 | 0.00 | - | 2 | 2 | 19.34% |
| RUT240315C02150000 | 2023-03-22 1:01PM EDT | 2024-03-15 | 37.04 | 38.00 | 48.00 | 0.00 | - | - | 2 | 21.78% |
| RUT240621C02150000 | 2023-01-23 12:20PM EDT | 2024-06-21 | 117.00 | 108.00 | 124.00 | 0.00 | - | 6 | 10 | 30.19% |
| RUT241220C02150000 | 2023-03-21 9:41AM EDT | 2024-12-20 | 99.00 | 93.00 | 103.00 | 0.00 | - | 2 | 161 | 23.06% |
| RUT251219C02150000 | 2023-02-02 11:52AM EDT | 2025-12-19 | 273.81 | 244.50 | 268.00 | 0.00 | - | 1 | 638 | 32.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230406P02150000 | 2023-03-01 11:52AM EDT | 2023-04-06 | 241.69 | 342.90 | 349.40 | 0.00 | - | - | 5 | 71.57% |
| RUT230616P02150000 | 2023-01-30 10:52AM EDT | 2023-06-16 | 236.40 | 238.70 | 242.50 | 0.00 | - | 2 | 3 | 0.00% |
| RUT230915P02150000 | 2023-03-07 2:08PM EDT | 2023-09-15 | 249.50 | 319.20 | 324.30 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215P02150000 | 2023-03-16 9:47AM EDT | 2023-12-15 | 391.17 | 313.70 | 322.50 | 0.00 | - | 9 | 451 | 0.00% |
| RUT241220P02150000 | 2022-12-19 4:49PM EDT | 2024-12-20 | 402.80 | 313.00 | 337.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT251219P02150000 | 2023-01-09 4:59PM EDT | 2025-12-19 | 379.30 | 274.00 | 298.00 | 0.00 | - | - | 632 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
