Marchés français ouverture 6 h 9 min
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 568,37 +50,12 (+0,18 %) EUR/USD
1,0850 +0,0002 (+0,02 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 131,77 +197,94 (+0,79 %)
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:2200.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C02200000 | 2023-03-28 10:08AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 366 | 82.81% |
| RUTW230406C02200000 | 2023-02-23 4:01PM EDT | 2023-04-06 | 0.73 | 0.00 | 0.25 | 0.00 | - | - | 250 | 51.86% |
| RUTW230414C02200000 | 2023-03-20 10:46AM EDT | 2023-04-14 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 253 | 36.91% |
| RUT230421C02200000 | 2023-03-24 9:39AM EDT | 2023-04-21 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 44 | 32.32% |
| RUTW230428C02200000 | 2023-03-21 12:19PM EDT | 2023-04-28 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 28.44% |
| RUTW230531C02200000 | 2023-03-24 3:34PM EDT | 2023-05-31 | 0.45 | 0.00 | 0.90 | 0.00 | - | 10 | 12 | 24.35% |
| RUT230616C02200000 | 2023-03-20 1:45PM EDT | 2023-06-16 | 0.55 | 0.05 | 0.45 | 0.00 | - | 3 | 934 | 19.95% |
| RUTW230630C02200000 | 2023-03-08 10:36AM EDT | 2023-06-30 | 5.00 | 0.25 | 0.75 | 0.00 | - | 1 | 77 | 19.62% |
| RUT230915C02200000 | 2023-03-24 12:51PM EDT | 2023-09-15 | 3.28 | 3.20 | 4.00 | 0.00 | - | 2 | 228 | 18.87% |
| RUTW230929C02200000 | 2023-03-06 12:12PM EDT | 2023-09-29 | 29.40 | 4.10 | 5.30 | 0.00 | - | - | 4 | 19.16% |
| RUT231215C02200000 | 2023-03-24 3:19PM EDT | 2023-12-15 | 11.06 | 11.70 | 12.80 | 0.00 | - | 5 | 1,931 | 19.61% |
| RUTW231229C02200000 | 2023-03-23 10:48AM EDT | 2023-12-29 | 13.96 | 12.50 | 15.10 | 0.00 | - | 4 | 6 | 19.94% |
| RUT240315C02200000 | 2023-03-17 10:05AM EDT | 2024-03-15 | 28.14 | 20.00 | 30.00 | 0.00 | - | 2 | 92 | 21.54% |
| RUT240621C02200000 | 2023-03-24 9:54AM EDT | 2024-06-21 | 29.75 | 35.00 | 45.00 | 0.00 | - | 1 | 582 | 21.91% |
| RUT241220C02200000 | 2023-03-13 10:56AM EDT | 2024-12-20 | 74.00 | 63.00 | 73.00 | 0.00 | - | 10 | 394 | 22.41% |
| RUT251219C02200000 | 2023-02-09 3:21PM EDT | 2025-12-19 | 224.54 | 136.00 | 152.00 | 0.00 | - | 80 | 315 | 25.48% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P02200000 | 2022-08-10 1:39PM EDT | 2023-03-31 | 271.30 | 322.50 | 327.40 | 0.00 | - | - | 2 | 0.00% |
| RUT230421P02200000 | 2023-03-23 2:50PM EDT | 2023-04-21 | 485.00 | 437.70 | 442.90 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW230428P02200000 | 2023-02-21 4:09PM EDT | 2023-04-28 | 295.83 | 469.90 | 474.60 | 0.00 | - | - | 2 | 68.57% |
| RUT230616P02200000 | 2023-03-02 10:52AM EDT | 2023-06-16 | 298.46 | 426.10 | 430.50 | 0.00 | - | 20 | 124 | 0.00% |
| RUT230915P02200000 | 2023-02-03 1:29PM EDT | 2023-09-15 | 205.82 | 250.90 | 256.80 | 0.00 | - | 24 | 12 | 0.00% |
| RUTW230929P02200000 | 2022-11-15 12:38PM EDT | 2023-09-29 | 317.23 | 388.10 | 402.20 | 0.00 | - | 100 | 100 | 0.00% |
| RUT231215P02200000 | 2023-02-08 2:22PM EDT | 2023-12-15 | 246.85 | 394.10 | 408.70 | 0.00 | - | 8 | 1,398 | 0.00% |
| RUTW231229P02200000 | 2023-01-31 11:37AM EDT | 2023-12-29 | 273.09 | 272.80 | 278.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241220P02200000 | 2022-12-19 4:49PM EDT | 2024-12-20 | 433.90 | 340.50 | 364.50 | 0.00 | - | 1 | 730 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
