La bourse ferme dans 3 h 47 min
CAC 40
7 195,81 +79,57 (+1,12 %) Euro Stoxx 50
4 208,34 +46,78 (+1,12 %) Dow Jones
33 666,34 +116,07 (+0,35 %) EUR/USD
1,0602 +0,0035 (+0,33 %) Gold future
1 885,10 +6,50 (+0,35 %) Bitcoin EUR
25 473,80 +490,56 (+1,96 %)
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:2150.00
Options d’achatpour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C02150000 | 2023-09-21 1:30PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 50.00% |
| RUTW231006C02150000 | 2023-09-13 3:14PM EDT | 2023-10-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RUTW231013C02150000 | 2023-09-01 1:08PM EDT | 2023-10-13 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| RUT231020C02150000 | 2023-09-12 10:32AM EDT | 2023-10-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| RUTW231031C02150000 | 2023-09-22 9:51AM EDT | 2023-10-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| RUT231117C02150000 | 2023-09-19 12:30PM EDT | 2023-11-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 12.50% |
| RUTW231130C02150000 | 2023-09-25 1:54PM EDT | 2023-11-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| RUT231215C02150000 | 2023-09-27 2:19PM EDT | 2023-12-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 50 | 1,874 | 6.25% |
| RUTW231229C02150000 | 2023-09-20 2:57PM EDT | 2023-12-29 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 6.25% |
| RUTW240131C02150000 | 2023-09-20 9:57AM EDT | 2024-01-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| RUT240315C02150000 | 2023-09-18 12:30PM EDT | 2024-03-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,455 | 6.25% |
| RUT240621C02150000 | 2023-09-27 11:51AM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 18 | 542 | 3.13% |
| RUTW240628C02150000 | 2023-07-19 9:58AM EDT | 2024-06-28 | 102.93 | 46.30 | 52.80 | 0.00 | - | - | 2 | 26.01% |
| RUT241220C02150000 | 2023-09-27 3:31PM EDT | 2024-12-20 | 57.52 | 0.00 | 0.00 | 0.00 | - | 100 | 503 | 3.13% |
| RUT251219C02150000 | 2023-08-22 11:53AM EDT | 2025-12-19 | 171.25 | 129.90 | 135.70 | 0.00 | - | 26 | 665 | 23.86% |
Options de ventepour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P02150000 | 2023-09-22 12:39PM EDT | 2023-09-29 | 362.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW231006P02150000 | 2023-09-25 9:40AM EDT | 2023-10-06 | 373.80 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 0.00% |
| RUTW231013P02150000 | 2023-09-15 12:09PM EDT | 2023-10-13 | 297.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT231020P02150000 | 2023-08-29 10:12AM EDT | 2023-10-20 | 263.14 | 348.20 | 350.70 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW231031P02150000 | 2023-09-27 1:04PM EDT | 2023-10-31 | 367.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| RUT231215P02150000 | 2023-09-13 12:16PM EDT | 2023-12-15 | 282.81 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 0.00% |
| RUTW231229P02150000 | 2023-09-27 11:41AM EDT | 2023-12-29 | 346.50 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| RUTW240131P02150000 | 2023-09-22 10:13AM EDT | 2024-01-31 | 334.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240315P02150000 | 2023-09-15 12:48PM EDT | 2024-03-15 | 270.10 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| RUTW240328P02150000 | 2023-09-22 10:18AM EDT | 2024-03-28 | 327.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240621P02150000 | 2023-09-12 10:00AM EDT | 2024-06-21 | 250.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RUTW240628P02150000 | 2023-09-11 10:11AM EDT | 2024-06-28 | 254.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT241220P02150000 | 2023-08-22 3:34PM EDT | 2024-12-20 | 272.00 | 311.50 | 316.60 | 0.00 | - | 1 | 5 | 0.00% |
| RUT251219P02150000 | 2023-07-27 12:43PM EDT | 2025-12-19 | 239.99 | 277.10 | 289.10 | 0.00 | - | 2,000 | 2,735 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
