La bourse est fermée
Dow Jones
38 792,84 +203,68 (+0,53 %) Nasdaq
17 901,97 +213,09 (+1,20 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 389,32 +378,73 (+0,61 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE241220C00165000 | 2024-06-14 11:27AM EDT | 165.00 | 13.83 | 13.90 | 15.10 | 0.00 | - | 10 | 11 | 27.71% |
| CBOE241220C00175000 | 2024-06-14 11:27AM EDT | 175.00 | 8.73 | 7.50 | 9.20 | 0.00 | - | 10 | 11 | 24.69% |
| CBOE241220C00180000 | 2024-05-06 3:08PM EDT | 180.00 | 15.75 | 9.90 | 10.70 | 0.00 | - | 1 | 2 | 31.65% |
| CBOE241220C00185000 | 2024-06-14 12:22PM EDT | 185.00 | 4.60 | 4.50 | 5.50 | 0.00 | - | 3 | 38 | 23.66% |
| CBOE241220C00190000 | 2024-06-14 9:44AM EDT | 190.00 | 4.00 | 2.75 | 4.20 | 0.00 | - | 5 | 74 | 23.40% |
| CBOE241220C00195000 | 2024-06-13 1:46PM EDT | 195.00 | 2.72 | 2.25 | 3.30 | 0.00 | - | 6 | 52 | 23.57% |
| CBOE241220C00200000 | 2024-06-13 11:09AM EDT | 200.00 | 1.85 | 1.30 | 2.75 | 0.00 | - | 1 | 47 | 24.26% |
| CBOE241220C00210000 | 2024-05-09 1:17PM EDT | 210.00 | 4.25 | 1.30 | 3.00 | 0.00 | - | 2 | 6 | 29.28% |
| CBOE241220C00220000 | 2024-04-22 3:54PM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CBOE241220C00230000 | 2024-04-23 1:40PM EDT | 230.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CBOE241220C00240000 | 2024-06-05 1:51PM EDT | 240.00 | 1.42 | 0.00 | 2.35 | 0.00 | - | - | 1 | 37.40% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE241220P00090000 | 2024-06-12 11:02AM EDT | 90.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 42 | 55.54% |
| CBOE241220P00100000 | 2024-04-23 10:41AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CBOE241220P00105000 | 2024-04-23 10:40AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| CBOE241220P00110000 | 2024-04-23 10:26AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CBOE241220P00115000 | 2024-05-15 10:56AM EDT | 115.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | 2 | 10 | 45.76% |
| CBOE241220P00120000 | 2024-05-07 11:54AM EDT | 120.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | - | 2 | 32.15% |
| CBOE241220P00125000 | 2024-04-18 3:44PM EDT | 125.00 | 1.25 | 0.05 | 2.75 | 0.00 | - | - | 3 | 38.29% |
| CBOE241220P00135000 | 2024-05-16 10:39AM EDT | 135.00 | 1.10 | 1.00 | 3.50 | 0.00 | - | - | 10 | 33.75% |
| CBOE241220P00140000 | 2024-05-16 10:39AM EDT | 140.00 | 1.42 | 1.60 | 2.35 | 0.00 | - | - | 15 | 25.93% |
| CBOE241220P00145000 | 2024-06-12 9:47AM EDT | 145.00 | 2.10 | 1.90 | 3.20 | 0.00 | - | 2 | 4 | 25.33% |
| CBOE241220P00150000 | 2024-05-13 11:59AM EDT | 150.00 | 2.40 | 2.95 | 5.30 | 0.00 | - | 1 | 1 | 27.50% |
| CBOE241220P00155000 | 2024-05-01 3:45PM EDT | 155.00 | 3.80 | 3.40 | 4.10 | 0.00 | - | - | 1 | 20.37% |
| CBOE241220P00160000 | 2024-06-06 3:44PM EDT | 160.00 | 4.60 | 4.50 | 7.10 | 0.00 | - | 1 | 42 | 23.25% |
| CBOE241220P00165000 | 2024-05-29 1:47PM EDT | 165.00 | 5.80 | 5.90 | 8.80 | 0.00 | - | 2 | 20 | 22.14% |
| CBOE241220P00170000 | 2024-06-14 9:44AM EDT | 170.00 | 9.05 | 9.20 | 9.70 | 0.00 | - | 9 | 241 | 18.68% |
| CBOE241220P00175000 | 2024-06-12 9:30AM EDT | 175.00 | 9.70 | 11.10 | 13.00 | 0.00 | - | 1 | 11 | 19.39% |
| CBOE241220P00180000 | 2024-06-13 11:20AM EDT | 180.00 | 15.47 | 14.00 | 16.80 | 0.00 | - | 2 | 9 | 20.42% |
| CBOE241220P00185000 | 2024-05-09 11:35AM EDT | 185.00 | 11.60 | 15.00 | 17.70 | 0.00 | - | 11 | 12 | 12.97% |
