La bourse est fermée
Dow Jones
38 702,65 +113,49 (+0,29 %) Nasdaq
17 772,11 +83,22 (+0,47 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0728 +0,0020 (+0,18 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 277,06 -816,40 (-1,31 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
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 | 29.90 | 32.00 | 0.00 | - | 2 | 2 | 42.29% |
| CBOE240920C00150000 | 2024-04-15 1:11PM EDT | 150.00 | 33.40 | 29.40 | 32.50 | 0.00 | - | 2 | 2 | 63.23% |
| 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 | 14.10 | 0.00 | - | 1 | 14 | 27.82% |
| CBOE240920C00165000 | 2024-06-06 11:49AM EDT | 165.00 | 13.50 | 9.70 | 10.10 | 0.00 | - | 1 | 5 | 24.40% |
| CBOE240920C00170000 | 2024-06-14 10:54AM EDT | 170.00 | 6.91 | 6.80 | 8.20 | 0.00 | - | 1 | 103 | 26.02% |
| CBOE240920C00175000 | 2024-06-17 9:42AM EDT | 175.00 | 5.23 | 4.60 | 5.00 | +0.23 | +4.60% | 8 | 54 | 22.46% |
| CBOE240920C00180000 | 2024-06-14 12:20PM EDT | 180.00 | 3.50 | 2.95 | 4.10 | 0.00 | - | 7 | 67 | 24.48% |
| CBOE240920C00185000 | 2024-06-07 11:44AM EDT | 185.00 | 3.62 | 1.80 | 2.45 | 0.00 | - | 35 | 99 | 22.80% |
| CBOE240920C00190000 | 2024-06-14 12:49PM EDT | 190.00 | 1.25 | 1.05 | 1.40 | 0.00 | - | 10 | 138 | 21.70% |
| CBOE240920C00195000 | 2024-06-10 11:11AM EDT | 195.00 | 1.18 | 0.60 | 0.95 | 0.00 | - | 1 | 262 | 22.16% |
| CBOE240920C00200000 | 2024-06-10 11:11AM EDT | 200.00 | 0.68 | 0.30 | 0.60 | 0.00 | - | 1 | 106 | 22.25% |
| CBOE240920C00210000 | 2024-06-13 2:12PM EDT | 210.00 | 0.37 | 0.20 | 0.75 | 0.00 | - | 8 | 1,655 | 28.24% |
| CBOE240920C00220000 | 2024-06-13 2:12PM EDT | 220.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 4 | 144 | 12.50% |
| CBOE240920C00230000 | 2024-06-05 1:51PM EDT | 230.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 36.72% |
| CBOE240920C00240000 | 2024-06-04 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 40.53% |
| CBOE240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 44.09% |
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 | 70.24% |
| CBOE240920P00120000 | 2024-05-31 2:44PM EDT | 120.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | 100 | 103 | 49.33% |
| CBOE240920P00125000 | 2024-03-20 1:29PM EDT | 125.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 40.77% |
| CBOE240920P00130000 | 2024-01-19 4:41PM EDT | 130.00 | 0.96 | 0.00 | 2.85 | 0.00 | - | 1 | 7 | 48.62% |
| CBOE240920P00135000 | 2024-06-04 9:30AM EDT | 135.00 | 0.43 | 0.40 | 0.65 | 0.00 | - | 1 | 40 | 28.71% |
| CBOE240920P00140000 | 2024-05-07 12:03PM EDT | 140.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 4 | 10 | 24.89% |
| CBOE240920P00145000 | 2024-06-12 10:28AM EDT | 145.00 | 0.80 | 0.90 | 1.10 | 0.00 | - | 285 | 275 | 24.33% |
| CBOE240920P00150000 | 2024-06-14 9:55AM EDT | 150.00 | 1.49 | 1.40 | 1.65 | 0.00 | - | 2 | 56 | 23.13% |
| CBOE240920P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 2.55 | 2.05 | 2.45 | +0.35 | +15.91% | 2 | 147 | 21.96% |
| CBOE240920P00160000 | 2024-06-14 2:27PM EDT | 160.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 7 | 670 | 20.85% |
| CBOE240920P00165000 | 2024-06-14 9:55AM EDT | 165.00 | 5.03 | 4.80 | 5.30 | 0.00 | - | 1 | 142 | 20.09% |
| CBOE240920P00170000 | 2024-06-17 11:17AM EDT | 170.00 | 7.40 | 6.70 | 7.50 | +0.58 | +8.50% | 1 | 117 | 19.21% |
| CBOE240920P00175000 | 2024-06-17 11:17AM EDT | 175.00 | 10.17 | 9.30 | 10.30 | +0.08 | +0.79% | 9 | 29 | 18.34% |
| CBOE240920P00180000 | 2024-06-17 10:51AM EDT | 180.00 | 13.34 | 11.90 | 14.90 | -0.89 | -6.25% | 1 | 126 | 21.68% |
| CBOE240920P00185000 | 2024-06-13 2:38PM EDT | 185.00 | 16.54 | 15.80 | 18.70 | 0.00 | - | 8 | 255 | 21.24% |
| CBOE240920P00190000 | 2024-06-13 10:18AM EDT | 190.00 | 21.26 | 20.50 | 23.60 | 0.00 | - | 2 | 33 | 24.27% |
