La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 615,49 -768,43 (-1,34 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920C00140000 | 2024-05-31 10:59AM EDT | 140.00 | 37.70 | 29.50 | 33.80 | 0.00 | - | 2 | 2 | 47.06% |
| CBOE240920C00150000 | 2024-04-15 1:11PM EDT | 150.00 | 33.40 | 29.40 | 32.50 | 0.00 | - | 2 | 2 | 63.28% |
| CBOE240920C00155000 | 2024-01-23 10:43AM EDT | 155.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBOE240920C00160000 | 2024-06-14 3:37PM EDT | 160.00 | 13.30 | 12.90 | 15.50 | 0.00 | - | 1 | 14 | 30.57% |
| CBOE240920C00165000 | 2024-06-28 1:28PM EDT | 165.00 | 12.01 | 8.50 | 11.10 | +0.83 | +7.42% | 5 | 6 | 25.98% |
| CBOE240920C00170000 | 2024-06-28 1:28PM EDT | 170.00 | 8.72 | 5.40 | 8.00 | +1.11 | +14.59% | 5 | 103 | 24.50% |
| CBOE240920C00175000 | 2024-06-27 12:28PM EDT | 175.00 | 5.31 | 3.20 | 6.10 | 0.00 | - | 2 | 72 | 25.26% |
| CBOE240920C00180000 | 2024-06-25 10:47AM EDT | 180.00 | 3.22 | 2.75 | 4.70 | 0.00 | - | 14 | 50 | 26.26% |
| CBOE240920C00185000 | 2024-06-28 9:38AM EDT | 185.00 | 2.80 | 0.90 | 3.60 | +0.88 | +45.83% | 17 | 162 | 27.12% |
| CBOE240920C00190000 | 2024-06-28 1:33PM EDT | 190.00 | 1.37 | 1.15 | 2.10 | +0.27 | +24.55% | 4 | 174 | 25.14% |
| CBOE240920C00195000 | 2024-06-10 11:11AM EDT | 195.00 | 1.18 | 0.55 | 1.15 | 0.00 | - | 1 | 262 | 23.68% |
| CBOE240920C00200000 | 2024-06-24 9:52AM EDT | 200.00 | 0.87 | 0.05 | 1.85 | 0.00 | - | 1 | 110 | 30.66% |
| CBOE240920C00210000 | 2024-06-26 2:22PM EDT | 210.00 | 0.21 | 0.20 | 1.50 | 0.00 | - | 1 | 1,656 | 34.50% |
| CBOE240920C00220000 | 2024-06-26 10:26AM EDT | 220.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 145 | 39.72% |
| CBOE240920C00230000 | 2024-06-05 1:51PM EDT | 230.00 | 0.98 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 49.44% |
| CBOE240920C00240000 | 2024-06-04 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 35.01% |
| CBOE240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 46.12% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920P00095000 | 2024-05-03 9:43AM EDT | 95.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 85 | 278 | 76.05% |
| CBOE240920P00110000 | 2024-06-20 12:12PM EDT | 110.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | - | 10 | 60.47% |
| CBOE240920P00115000 | 2024-06-20 12:12PM EDT | 115.00 | 1.54 | 0.00 | 2.35 | 0.00 | - | - | 10 | 55.64% |
| CBOE240920P00120000 | 2024-06-18 3:47PM EDT | 120.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | 1 | 103 | 50.94% |
| CBOE240920P00125000 | 2024-03-20 1:29PM EDT | 125.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 44.65% |
| CBOE240920P00130000 | 2024-01-19 4:41PM EDT | 130.00 | 0.96 | 0.00 | 2.85 | 0.00 | - | 1 | 7 | 53.25% |
| CBOE240920P00135000 | 2024-06-26 9:30AM EDT | 135.00 | 0.42 | 0.40 | 0.65 | 0.00 | - | 1 | 41 | 31.74% |
| CBOE240920P00140000 | 2024-05-07 12:03PM EDT | 140.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 4 | 10 | 27.69% |
| CBOE240920P00145000 | 2024-06-12 10:28AM EDT | 145.00 | 0.80 | 0.05 | 1.25 | 0.00 | - | 285 | 275 | 28.25% |
| CBOE240920P00150000 | 2024-06-28 10:14AM EDT | 150.00 | 1.00 | 0.95 | 2.25 | -0.49 | -32.89% | 2 | 56 | 29.15% |
| CBOE240920P00155000 | 2024-06-28 10:14AM EDT | 155.00 | 1.53 | 1.60 | 2.90 | -0.22 | -12.57% | 2 | 148 | 26.92% |
| CBOE240920P00160000 | 2024-06-28 1:49PM EDT | 160.00 | 2.20 | 2.55 | 3.10 | -0.45 | -16.98% | 1 | 673 | 22.22% |
| CBOE240920P00165000 | 2024-06-27 1:50PM EDT | 165.00 | 3.90 | 3.80 | 5.00 | 0.00 | - | 6 | 188 | 22.63% |
| CBOE240920P00170000 | 2024-06-28 1:49PM EDT | 170.00 | 5.07 | 5.00 | 6.70 | -1.03 | -16.89% | 1 | 120 | 20.70% |
| CBOE240920P00175000 | 2024-06-27 1:03PM EDT | 175.00 | 8.41 | 8.00 | 10.00 | 0.00 | - | 2 | 103 | 22.02% |
| CBOE240920P00180000 | 2024-06-24 2:27PM EDT | 180.00 | 9.91 | 11.60 | 14.20 | 0.00 | - | 1 | 126 | 24.81% |
| CBOE240920P00185000 | 2024-06-24 11:22AM EDT | 185.00 | 13.90 | 13.60 | 18.00 | 0.00 | - | 1 | 255 | 25.14% |
| CBOE240920P00190000 | 2024-06-25 1:46PM EDT | 190.00 | 20.58 | 18.00 | 22.10 | 0.00 | - | 1 | 11 | 25.43% |
