La bourse est fermée
Dow Jones
38 787,68 +198,52 (+0,51 %) Nasdaq
17 900,46 +211,57 (+1,20 %) 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
62 347,45 +321,33 (+0,52 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240719C00160000 | 2024-06-14 12:45PM EDT | 160.00 | 10.23 | 9.80 | 10.30 | 0.00 | - | 2 | 14 | 24.66% |
| CBOE240719C00165000 | 2024-06-17 12:23PM EDT | 165.00 | 6.25 | 6.00 | 7.40 | -0.21 | -3.25% | 2 | 3 | 27.14% |
| CBOE240719C00170000 | 2024-06-17 12:23PM EDT | 170.00 | 3.40 | 3.20 | 3.60 | -0.22 | -6.08% | 3 | 2 | 21.06% |
| CBOE240719C00175000 | 2024-06-17 11:11AM EDT | 175.00 | 1.20 | 1.05 | 1.70 | -0.41 | -25.47% | 1 | 234 | 20.12% |
| CBOE240719C00180000 | 2024-06-17 12:25PM EDT | 180.00 | 0.65 | 0.55 | 0.75 | +0.06 | +10.17% | 22 | 201 | 20.15% |
| CBOE240719C00185000 | 2024-06-13 3:36PM EDT | 185.00 | 0.29 | 0.15 | 0.35 | 0.00 | - | 3 | 20 | 21.05% |
| CBOE240719C00190000 | 2024-06-14 9:48AM EDT | 190.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 23.78% |
| CBOE240719C00195000 | 2024-06-17 9:39AM EDT | 195.00 | 0.25 | 0.10 | 0.25 | -0.06 | -19.35% | 10 | 84 | 27.81% |
| CBOE240719C00200000 | 2024-06-13 11:34AM EDT | 200.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 39.72% |
| CBOE240719C00220000 | 2024-06-12 3:32PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 55.47% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240719P00135000 | 2024-05-20 10:30AM EDT | 135.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | - | 1 | 57.84% |
| CBOE240719P00145000 | 2024-06-05 1:56PM EDT | 145.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 37.60% |
| CBOE240719P00150000 | 2024-06-14 3:05PM EDT | 150.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | - | 28 | 27.22% |
| CBOE240719P00155000 | 2024-06-14 3:40PM EDT | 155.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 23.95% |
| CBOE240719P00160000 | 2024-06-13 2:49PM EDT | 160.00 | 1.48 | 1.10 | 1.30 | +0.08 | +5.71% | 1 | 10 | 21.78% |
| CBOE240719P00165000 | 2024-06-14 3:40PM EDT | 165.00 | 2.49 | 2.15 | 2.55 | 0.00 | - | 10 | 549 | 20.45% |
| CBOE240719P00170000 | 2024-06-17 9:54AM EDT | 170.00 | 5.08 | 4.30 | 4.80 | +0.18 | +3.67% | 1 | 51 | 19.92% |
| CBOE240719P00175000 | 2024-06-17 11:01AM EDT | 175.00 | 8.23 | 7.60 | 8.40 | +0.61 | +8.01% | 11 | 79 | 21.69% |
| CBOE240719P00180000 | 2024-06-13 1:47PM EDT | 180.00 | 11.75 | 10.00 | 14.10 | 0.00 | - | 5 | 6 | 33.22% |
| CBOE240719P00185000 | 2024-06-10 12:34PM EDT | 185.00 | 12.96 | 14.90 | 19.10 | 0.00 | - | 53 | 8 | 39.99% |
| CBOE240719P00190000 | 2024-06-13 3:57PM EDT | 190.00 | 22.10 | 20.00 | 24.10 | 0.00 | - | 12 | 0 | 46.18% |
