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
56 671,14 -730,54 (-1,27 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117C00060000 | 2023-12-20 11:47AM EDT | 60.00 | 118.70 | 124.50 | 129.00 | 0.00 | - | 2 | 14 | 189.90% |
| CBOE250117C00075000 | 2023-03-13 3:41PM EDT | 75.00 | 53.20 | 61.30 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 123.91% |
| CBOE250117C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 70.75 | 69.70 | 74.10 | 0.00 | - | 1 | 10 | 51.17% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 40.47% |
| CBOE250117C00110000 | 2024-06-13 11:23AM EDT | 110.00 | 60.55 | 60.00 | 64.50 | 0.00 | - | 120 | 641 | 56.50% |
| CBOE250117C00115000 | 2023-02-21 10:35AM EDT | 115.00 | 29.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBOE250117C00120000 | 2024-01-09 1:57PM EDT | 120.00 | 60.90 | 66.60 | 71.50 | 0.00 | - | 1 | 2,420 | 93.17% |
| CBOE250117C00125000 | 2024-06-28 10:46AM EDT | 125.00 | 49.50 | 0.00 | 0.00 | -17.50 | -26.12% | 1 | 14 | 0.00% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 78.30% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 52.13% |
| CBOE250117C00140000 | 2024-06-06 2:11PM EDT | 140.00 | 38.43 | 32.50 | 35.70 | 0.00 | - | 2 | 73 | 35.96% |
| CBOE250117C00145000 | 2024-06-28 10:48AM EDT | 145.00 | 31.00 | 28.70 | 32.00 | -12.00 | -27.91% | 1 | 186 | 35.45% |
| CBOE250117C00150000 | 2024-06-25 10:45AM EDT | 150.00 | 26.15 | 25.10 | 27.90 | 0.00 | - | 1 | 4,355 | 33.51% |
| CBOE250117C00155000 | 2024-06-20 11:05AM EDT | 155.00 | 23.00 | 20.40 | 23.60 | 0.00 | - | 1 | 273 | 30.84% |
| CBOE250117C00160000 | 2024-06-24 1:56PM EDT | 160.00 | 20.55 | 18.30 | 20.30 | 0.00 | - | 1 | 3,519 | 30.05% |
| CBOE250117C00165000 | 2024-06-28 2:47PM EDT | 165.00 | 16.50 | 13.70 | 16.50 | +0.40 | +2.48% | 4 | 754 | 27.77% |
| CBOE250117C00170000 | 2024-06-25 10:45AM EDT | 170.00 | 12.41 | 11.10 | 13.60 | 0.00 | - | 3 | 418 | 26.86% |
| CBOE250117C00175000 | 2024-06-28 1:26PM EDT | 175.00 | 11.65 | 9.90 | 10.80 | +0.47 | +4.20% | 2 | 601 | 25.60% |
| CBOE250117C00180000 | 2024-06-14 11:06AM EDT | 180.00 | 7.60 | 6.60 | 8.70 | 0.00 | - | 1 | 231 | 25.14% |
| CBOE250117C00185000 | 2024-06-25 2:24PM EDT | 185.00 | 6.20 | 5.90 | 7.00 | 0.00 | - | 1 | 387 | 24.92% |
| CBOE250117C00190000 | 2024-06-24 1:01PM EDT | 190.00 | 6.01 | 4.20 | 5.30 | 0.00 | - | 2 | 235 | 24.12% |
| CBOE250117C00195000 | 2024-06-27 11:33AM EDT | 195.00 | 3.76 | 3.10 | 5.50 | 0.00 | - | 8 | 404 | 27.21% |
| CBOE250117C00200000 | 2024-06-18 3:56PM EDT | 200.00 | 2.70 | 1.95 | 2.95 | -0.07 | -2.53% | 3 | 2,431 | 23.10% |
| CBOE250117C00210000 | 2024-06-28 12:54PM EDT | 210.00 | 1.75 | 1.25 | 1.75 | +0.30 | +20.69% | 17 | 216 | 23.16% |
| CBOE250117C00220000 | 2024-06-20 3:36PM EDT | 220.00 | 0.92 | 0.50 | 1.05 | 0.00 | - | 1 | 264 | 23.43% |
| CBOE250117C00230000 | 2024-05-23 1:33PM EDT | 230.00 | 1.68 | 0.20 | 2.65 | 0.00 | - | 10 | 24 | 33.28% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 31.03% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 33.15% |
| CBOE250117C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 40.14% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 41.71% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117P00060000 | 2024-04-18 1:20PM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 554 | 78.76% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 73.95% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 61.47% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 57.47% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 53.66% |
| CBOE250117P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 46.44% |
| CBOE250117P00095000 | 2024-06-10 1:17PM EDT | 95.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 49 | 53.46% |
| CBOE250117P00100000 | 2024-06-10 1:16PM EDT | 100.00 | 0.23 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 54.53% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 39.67% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 12 | 51 | 36.87% |
| CBOE250117P00115000 | 2024-05-15 10:51AM EDT | 115.00 | 0.50 | 0.25 | 2.75 | 0.00 | - | 4 | 8 | 44.78% |
| CBOE250117P00120000 | 2024-06-17 11:58AM EDT | 120.00 | 0.85 | 0.25 | 1.80 | 0.00 | - | 5 | 61 | 36.33% |
| CBOE250117P00125000 | 2024-06-12 10:17AM EDT | 125.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | 1 | 48 | 28.05% |
| CBOE250117P00130000 | 2024-06-25 11:01AM EDT | 130.00 | 1.15 | 0.75 | 1.20 | 0.00 | - | 10 | 68 | 26.65% |
| CBOE250117P00135000 | 2024-06-24 11:39AM EDT | 135.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 147 | 25.20% |
| CBOE250117P00140000 | 2024-06-25 2:24PM EDT | 140.00 | 1.92 | 1.50 | 1.95 | 0.00 | - | 1 | 63 | 24.04% |
| CBOE250117P00145000 | 2024-05-21 11:13AM EDT | 145.00 | 1.90 | 1.20 | 2.55 | 0.00 | - | 92 | 216 | 22.99% |
| CBOE250117P00150000 | 2024-06-17 2:06PM EDT | 150.00 | 3.85 | 2.00 | 5.00 | 0.00 | - | 1 | 49 | 26.47% |
| CBOE250117P00155000 | 2024-06-13 12:11PM EDT | 155.00 | 5.00 | 4.00 | 4.50 | 0.00 | - | 1 | 81 | 21.41% |
| CBOE250117P00160000 | 2024-06-28 2:14PM EDT | 160.00 | 5.20 | 4.60 | 7.40 | -0.60 | -10.34% | 4 | 44 | 23.98% |
| CBOE250117P00165000 | 2024-06-25 10:24AM EDT | 165.00 | 7.51 | 7.00 | 9.40 | 0.00 | - | 1 | 53 | 23.63% |
| CBOE250117P00170000 | 2024-06-25 11:59AM EDT | 170.00 | 10.00 | 8.80 | 11.40 | 0.00 | - | 1 | 48 | 22.63% |
| CBOE250117P00175000 | 2024-06-25 3:17PM EDT | 175.00 | 11.60 | 11.50 | 12.20 | 0.00 | - | 8 | 125 | 18.59% |
| CBOE250117P00180000 | 2024-06-24 3:21PM EDT | 180.00 | 13.35 | 14.20 | 16.60 | 0.00 | - | 13 | 108 | 21.01% |
| CBOE250117P00185000 | 2024-05-20 2:02PM EDT | 185.00 | 11.90 | 16.80 | 19.00 | 0.00 | - | 13 | 76 | 18.53% |
| CBOE250117P00190000 | 2024-02-23 2:21PM EDT | 190.00 | 10.00 | 16.20 | 17.90 | 0.00 | - | 179 | 185 | 0.00% |
| CBOE250117P00195000 | 2024-03-21 10:39AM EDT | 195.00 | 18.70 | 18.40 | 22.30 | 0.00 | - | 1 | 189 | 0.00% |
| CBOE250117P00200000 | 2024-01-29 4:56PM EDT | 200.00 | 21.00 | 14.00 | 15.20 | 0.00 | - | 5 | 5 | 0.00% |
