La bourse est fermée
Dow Jones
38 783,92 +194,76 (+0,50 %) Nasdaq
17 923,72 +234,84 (+1,33 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0734 +0,0025 (+0,24 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 072,98 +45,96 (+0,07 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:03PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621C00090000 | 2024-03-22 10:07AM EDT | 90.00 | 92.75 | 88.70 | 93.50 | 0.00 | - | 1 | 0 | 713.38% |
| CBOE240621C00145000 | 2024-04-08 11:06AM EDT | 145.00 | 39.00 | 39.50 | 43.30 | 0.00 | - | 1 | 5 | 390.38% |
| CBOE240621C00150000 | 2024-04-24 11:06AM EDT | 150.00 | 28.85 | 30.20 | 34.80 | 0.00 | - | 2 | 5 | 300.34% |
| CBOE240621C00155000 | 2024-02-22 1:34PM EDT | 155.00 | 41.65 | 26.00 | 30.10 | 0.00 | - | 11 | 8 | 276.20% |
| CBOE240621C00160000 | 2024-05-20 3:20PM EDT | 160.00 | 23.30 | 7.60 | 9.60 | 0.00 | - | 2 | 95 | 55.37% |
| CBOE240621C00165000 | 2024-06-17 12:28PM EDT | 165.00 | 3.92 | 3.40 | 3.90 | +0.08 | +2.08% | 30 | 165 | 23.34% |
| CBOE240621C00167500 | 2024-06-17 10:50AM EDT | 167.50 | 2.00 | 1.75 | 2.05 | -0.51 | -20.32% | 14 | 62 | 20.87% |
| CBOE240621C00170000 | 2024-06-17 1:06PM EDT | 170.00 | 0.76 | 0.75 | 0.90 | -0.28 | -26.92% | 33 | 188 | 20.51% |
| CBOE240621C00172500 | 2024-06-17 1:13PM EDT | 172.50 | 0.35 | 0.25 | 0.45 | -0.15 | -30.00% | 16 | 17 | 23.15% |
| CBOE240621C00175000 | 2024-06-17 9:54AM EDT | 175.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 9 | 197 | 26.17% |
| CBOE240621C00177500 | 2024-06-17 10:37AM EDT | 177.50 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 3 | 62 | 31.15% |
| CBOE240621C00180000 | 2024-06-17 12:42PM EDT | 180.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 3 | 236 | 35.06% |
| CBOE240621C00182500 | 2024-06-17 12:42PM EDT | 182.50 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 2 | 409 | 43.07% |
| CBOE240621C00185000 | 2024-06-17 1:11PM EDT | 185.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 3 | 895 | 46.00% |
| CBOE240621C00187500 | 2024-06-11 10:55AM EDT | 187.50 | 0.10 | 0.05 | 2.65 | 0.00 | - | 3 | 5 | 87.33% |
| CBOE240621C00190000 | 2024-06-17 12:42PM EDT | 190.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 11 | 523 | 52.54% |
| CBOE240621C00192500 | 2024-06-17 12:42PM EDT | 192.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 145 | 51.76% |
| CBOE240621C00195000 | 2024-06-17 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 26 | 496 | 51.17% |
| CBOE240621C00197500 | 2024-05-21 11:49AM EDT | 197.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 94.87% |
| CBOE240621C00200000 | 2024-06-17 9:49AM EDT | 200.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 264 | 677 | 80.37% |
| CBOE240621C00202500 | 2024-06-14 10:31AM EDT | 202.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 34 | 104.88% |
| CBOE240621C00205000 | 2024-06-14 10:52AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 22 | 75.78% |
| CBOE240621C00210000 | 2024-05-08 2:17PM EDT | 210.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 229 | 100.20% |
| CBOE240621C00215000 | 2024-06-11 9:34AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 86.72% |
| CBOE240621C00220000 | 2024-06-07 9:32AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 224 | 105.47% |
| CBOE240621C00230000 | 2024-06-12 1:16PM EDT | 230.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 22 | 94 | 146.29% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621P00080000 | 2024-04-08 10:50AM EDT | 80.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 12 | 319 | 228.13% |
| CBOE240621P00085000 | 2023-10-13 9:58AM EDT | 85.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 55 | 363.57% |
| CBOE240621P00095000 | 2023-10-11 3:51PM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 287.70% |
| CBOE240621P00100000 | 2023-10-13 9:58AM EDT | 100.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 10 | 57 | 289.55% |
| CBOE240621P00110000 | 2023-11-14 1:11PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 212.40% |
| CBOE240621P00115000 | 2023-11-14 10:55AM EDT | 115.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 199.51% |
| CBOE240621P00120000 | 2023-12-27 1:14PM EDT | 120.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 183.50% |
| CBOE240621P00125000 | 2024-05-20 10:40AM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 17 | 137.89% |
| CBOE240621P00130000 | 2024-05-16 11:30AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 287 | 105.86% |
| CBOE240621P00134000 | 2024-06-12 12:11PM EDT | 134.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 129.00% |
| CBOE240621P00135000 | 2024-06-12 12:09PM EDT | 135.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 66 | 125.59% |
| CBOE240621P00140000 | 2024-04-17 2:55PM EDT | 140.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 40 | 102 | 85.55% |
| CBOE240621P00145000 | 2024-06-14 2:43PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 160 | 316 | 93.21% |
| CBOE240621P00149000 | 2024-06-14 10:31AM EDT | 149.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 8 | 17 | 79.98% |
| CBOE240621P00150000 | 2024-06-14 10:31AM EDT | 150.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 8 | 171 | 76.66% |
| CBOE240621P00152500 | 2024-06-17 12:11PM EDT | 152.50 | 0.15 | 0.00 | 0.35 | -0.50 | -76.92% | 1 | 8 | 57.72% |
| CBOE240621P00155000 | 2024-06-12 10:39AM EDT | 155.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 61 | 270 | 51.07% |
| CBOE240621P00157500 | 2024-06-17 10:47AM EDT | 157.50 | 0.08 | 0.05 | 0.30 | -0.08 | -50.00% | 8 | 8 | 41.02% |
| CBOE240621P00160000 | 2024-06-14 10:42AM EDT | 160.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 619 | 31.89% |
| CBOE240621P00162500 | 2024-06-17 9:42AM EDT | 162.50 | 0.35 | 0.20 | 0.30 | -0.73 | -67.59% | 2 | 5 | 25.64% |
| CBOE240621P00165000 | 2024-06-17 9:43AM EDT | 165.00 | 0.80 | 0.45 | 0.60 | -0.25 | -23.81% | 12 | 918 | 22.83% |
| CBOE240621P00167500 | 2024-06-17 12:50PM EDT | 167.50 | 1.15 | 1.15 | 1.35 | -0.35 | -23.33% | 16 | 49 | 21.78% |
| CBOE240621P00170000 | 2024-06-17 10:33AM EDT | 170.00 | 2.80 | 2.45 | 2.85 | +0.13 | +4.87% | 7 | 1,233 | 23.54% |
| CBOE240621P00172500 | 2024-06-17 12:42PM EDT | 172.50 | 4.34 | 4.40 | 4.90 | -0.65 | -13.03% | 25 | 137 | 27.10% |
| CBOE240621P00175000 | 2024-06-17 12:42PM EDT | 175.00 | 6.76 | 6.60 | 7.40 | +0.04 | +0.60% | 33 | 676 | 35.69% |
| CBOE240621P00177500 | 2024-06-13 3:59PM EDT | 177.50 | 9.15 | 7.50 | 11.60 | 0.00 | - | 3 | 3 | 72.71% |
| CBOE240621P00180000 | 2024-06-14 3:28PM EDT | 180.00 | 12.00 | 10.00 | 14.00 | 0.00 | - | 5 | 87 | 80.32% |
| CBOE240621P00182500 | 2024-05-28 11:40AM EDT | 182.50 | 4.90 | 12.50 | 16.60 | 0.00 | - | 1 | 0 | 90.60% |
| CBOE240621P00185000 | 2024-06-10 12:34PM EDT | 185.00 | 12.90 | 14.90 | 19.10 | 0.00 | - | 51 | 4 | 51.76% |
| CBOE240621P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 15.11 | 19.90 | 24.10 | 0.00 | - | 8 | 0 | 62.79% |
| CBOE240621P00195000 | 2024-05-29 10:00AM EDT | 195.00 | 18.00 | 24.80 | 29.10 | 0.00 | - | 3 | 0 | 70.51% |
| CBOE240621P00200000 | 2024-06-03 9:47AM EDT | 200.00 | 24.70 | 29.80 | 34.10 | 0.00 | - | 1 | 1 | 80.08% |
| CBOE240621P00210000 | 2024-05-17 10:31AM EDT | 210.00 | 28.20 | 40.10 | 44.80 | 0.00 | - | 2 | 0 | 122.85% |
