La bourse est fermée
Dow Jones
38 689,29 +100,13 (+0,26 %) Nasdaq
17 832,54 +143,66 (+0,81 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0730 +0,0021 (+0,19 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 551,50 -512,38 (-0,83 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:16PM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240628C00170000 | 2024-06-13 12:55PM EDT | 170.00 | 2.00 | 1.00 | 1.75 | 0.00 | - | 1 | 1 | 20.85% |
| CBOE240628C00172500 | 2024-06-17 12:28PM EDT | 172.50 | 1.00 | 0.90 | 1.05 | -0.07 | -6.54% | 5 | 28 | 21.63% |
| CBOE240628C00175000 | 2024-06-17 11:58AM EDT | 175.00 | 0.45 | 0.45 | 0.60 | -0.20 | -30.77% | 57 | 21 | 22.29% |
| CBOE240628C00177500 | 2024-06-10 3:52PM EDT | 177.50 | 1.15 | 0.15 | 0.40 | 0.00 | - | - | 2 | 24.15% |
| CBOE240628C00180000 | 2024-06-17 11:46AM EDT | 180.00 | 0.10 | 0.10 | 0.35 | -0.60 | -85.71% | 1 | 11 | 27.54% |
| CBOE240628C00185000 | 2024-06-14 3:16PM EDT | 185.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 43.19% |
| CBOE240628C00190000 | 2024-06-11 3:58PM EDT | 190.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 47.61% |
| CBOE240628C00195000 | 2024-06-12 3:29PM EDT | 195.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 50.59% |
| CBOE240628C00200000 | 2024-05-14 11:17AM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 69 | 57.23% |
| CBOE240628C00205000 | 2024-05-22 1:39PM EDT | 205.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.57% |
| CBOE240628C00220000 | 2024-06-11 10:41AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 68.16% |
| CBOE240628C00225000 | 2024-06-11 1:31PM EDT | 225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 21 | 72.85% |
| CBOE240628C00230000 | 2024-06-11 12:00PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 6 | 85.74% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240628P00145000 | 2024-06-10 11:05AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 43.85% |
| CBOE240628P00150000 | 2024-06-13 10:58AM EDT | 150.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 20 | 28 | 50.78% |
| CBOE240628P00155000 | 2024-06-14 2:21PM EDT | 155.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 17 | 31.10% |
| CBOE240628P00160000 | 2024-06-12 10:41AM EDT | 160.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 7 | 25.64% |
| CBOE240628P00165000 | 2024-06-17 12:23PM EDT | 165.00 | 1.20 | 1.10 | 1.35 | -0.45 | -27.27% | 6 | 41 | 21.97% |
| CBOE240628P00167500 | 2024-06-14 11:44AM EDT | 167.50 | 2.19 | 1.75 | 2.35 | 0.00 | - | - | 8 | 22.12% |
| CBOE240628P00170000 | 2024-06-12 10:51AM EDT | 170.00 | 3.11 | 3.30 | 3.60 | 0.00 | - | 2 | 11 | 21.27% |
| CBOE240628P00172500 | 2024-06-17 10:22AM EDT | 172.50 | 5.25 | 4.70 | 6.20 | -0.35 | -6.25% | 19 | 27 | 29.66% |
| CBOE240628P00175000 | 2024-06-17 10:22AM EDT | 175.00 | 6.93 | 7.10 | 7.80 | -1.07 | -13.38% | 17 | 14 | 27.09% |
| CBOE240628P00180000 | 2024-06-17 10:51AM EDT | 180.00 | 11.88 | 10.00 | 12.40 | +1.02 | +9.39% | 1 | 13 | 31.93% |
| CBOE240628P00185000 | 2024-06-12 1:30PM EDT | 185.00 | 16.04 | 15.20 | 18.80 | 0.00 | - | 1 | 0 | 59.84% |
