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
56 611,54 -779,72 (-1,36 %)
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 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 | 13.60 | 15.90 | 0.00 | - | 10 | 11 | 28.60% |
| CBOE241220C00170000 | 2024-06-27 1:47PM EDT | 170.00 | 12.31 | 9.90 | 12.80 | 0.00 | - | 1 | 3 | 27.22% |
| CBOE241220C00175000 | 2024-06-25 12:38PM EDT | 175.00 | 9.00 | 9.00 | 11.30 | 0.00 | - | 1 | 12 | 28.64% |
| CBOE241220C00180000 | 2024-06-20 12:58PM EDT | 180.00 | 7.50 | 5.40 | 9.30 | 0.00 | - | 1 | 6 | 28.38% |
| CBOE241220C00185000 | 2024-06-20 1:50PM EDT | 185.00 | 6.50 | 4.90 | 7.60 | 0.00 | - | 3 | 44 | 28.20% |
| CBOE241220C00190000 | 2024-06-20 12:24PM EDT | 190.00 | 4.80 | 3.10 | 6.20 | 0.00 | - | 5 | 75 | 28.14% |
| CBOE241220C00195000 | 2024-06-24 1:05PM EDT | 195.00 | 2.70 | 1.30 | 5.10 | 0.00 | - | 11 | 65 | 28.30% |
| CBOE241220C00200000 | 2024-06-28 10:31AM EDT | 200.00 | 2.13 | 1.90 | 4.30 | +0.28 | +15.14% | 1 | 47 | 28.78% |
| CBOE241220C00210000 | 2024-05-09 1:17PM EDT | 210.00 | 4.25 | 1.30 | 3.00 | 0.00 | - | 2 | 6 | 29.46% |
| CBOE241220C00220000 | 2024-06-24 9:52AM EDT | 220.00 | 0.78 | 0.25 | 2.50 | 0.00 | - | - | 2 | 31.67% |
| CBOE241220C00230000 | 2024-04-23 1:40PM EDT | 230.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CBOE241220C00240000 | 2024-06-25 10:51AM EDT | 240.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 28.08% |
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 | 2024-06-20 10:56AM EDT | 90.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 83 | 125 | 57.69% |
| 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 | 47.96% |
| CBOE241220P00120000 | 2024-05-07 11:54AM EDT | 120.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | - | 2 | 33.81% |
| CBOE241220P00125000 | 2024-04-18 3:44PM EDT | 125.00 | 1.25 | 0.05 | 2.75 | 0.00 | - | - | 3 | 40.27% |
| CBOE241220P00135000 | 2024-05-16 10:39AM EDT | 135.00 | 1.10 | 1.00 | 3.50 | 0.00 | - | - | 10 | 35.65% |
| CBOE241220P00140000 | 2024-05-16 10:39AM EDT | 140.00 | 1.42 | 1.60 | 2.35 | 0.00 | - | - | 15 | 27.53% |
| CBOE241220P00145000 | 2024-06-12 9:47AM EDT | 145.00 | 2.10 | 1.60 | 2.75 | 0.00 | - | 2 | 4 | 25.46% |
| CBOE241220P00150000 | 2024-05-13 11:59AM EDT | 150.00 | 2.40 | 2.95 | 5.30 | 0.00 | - | 1 | 1 | 29.34% |
| CBOE241220P00155000 | 2024-06-24 1:18PM EDT | 155.00 | 3.40 | 3.20 | 4.90 | 0.00 | - | 1 | 18 | 24.11% |
| CBOE241220P00160000 | 2024-06-24 9:43AM EDT | 160.00 | 4.30 | 4.50 | 6.00 | 0.00 | - | 10 | 48 | 22.53% |
| CBOE241220P00165000 | 2024-06-27 1:47PM EDT | 165.00 | 6.64 | 6.20 | 7.40 | 0.00 | - | 1 | 23 | 21.03% |
| CBOE241220P00170000 | 2024-06-28 2:11PM EDT | 170.00 | 8.00 | 7.70 | 9.40 | -0.65 | -7.51% | 4 | 249 | 20.10% |
| CBOE241220P00175000 | 2024-06-24 2:05PM EDT | 175.00 | 9.60 | 10.80 | 12.10 | 0.00 | - | 11 | 24 | 19.80% |
| CBOE241220P00180000 | 2024-06-24 11:36AM EDT | 180.00 | 12.40 | 12.20 | 16.10 | 0.00 | - | 2 | 10 | 21.51% |
| CBOE241220P00185000 | 2024-05-09 11:35AM EDT | 185.00 | 11.60 | 15.00 | 17.70 | 0.00 | - | 11 | 12 | 16.64% |
