La bourse est fermée
Dow Jones
38 695,04 +105,88 (+0,27 %) Nasdaq
17 805,09 +116,21 (+0,66 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0726 +0,0017 (+0,16 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 454,38 -611,46 (-0,99 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:50PM EDT. Marché ouvert.
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 | 193.92% |
| 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 | 126.42% |
| CBOE250117C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 70.75 | 68.40 | 72.50 | 0.00 | - | 1 | 10 | 51.64% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 50.70% |
| CBOE250117C00110000 | 2024-06-13 11:23AM EDT | 110.00 | 60.55 | 59.00 | 63.10 | 0.00 | - | 120 | 641 | 55.96% |
| 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 | 94.62% |
| CBOE250117C00125000 | 2024-03-12 9:30AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 79.72% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 54.39% |
| CBOE250117C00140000 | 2024-06-06 2:11PM EDT | 140.00 | 38.43 | 32.40 | 34.70 | 0.00 | - | 2 | 73 | 36.26% |
| CBOE250117C00145000 | 2024-05-09 3:31PM EDT | 145.00 | 43.00 | 31.50 | 34.80 | 0.00 | - | 1 | 186 | 44.53% |
| CBOE250117C00150000 | 2024-06-06 2:11PM EDT | 150.00 | 29.93 | 25.00 | 27.30 | 0.00 | - | 2 | 4,356 | 34.29% |
| CBOE250117C00155000 | 2024-06-13 12:11PM EDT | 155.00 | 21.50 | 21.70 | 23.50 | 0.00 | - | 1 | 313 | 32.52% |
| CBOE250117C00160000 | 2024-06-17 10:52AM EDT | 160.00 | 18.40 | 18.20 | 18.90 | -15.09 | -45.06% | 1 | 3,519 | 28.78% |
| CBOE250117C00165000 | 2024-06-14 1:16PM EDT | 165.00 | 15.23 | 15.10 | 15.70 | 0.00 | - | 3 | 752 | 27.58% |
| CBOE250117C00170000 | 2024-06-17 12:25PM EDT | 170.00 | 12.30 | 12.10 | 12.50 | +0.35 | +2.93% | 2 | 420 | 25.88% |
| CBOE250117C00175000 | 2024-06-13 10:50AM EDT | 175.00 | 10.00 | 9.80 | 10.20 | 0.00 | - | 70 | 601 | 25.40% |
| CBOE250117C00180000 | 2024-06-14 11:06AM EDT | 180.00 | 7.60 | 7.60 | 8.20 | 0.00 | - | 1 | 231 | 24.95% |
| CBOE250117C00185000 | 2024-06-14 3:53PM EDT | 185.00 | 6.13 | 5.70 | 6.50 | 0.00 | - | 2 | 385 | 24.54% |
| CBOE250117C00190000 | 2024-06-12 11:27AM EDT | 190.00 | 5.05 | 4.40 | 5.50 | 0.00 | - | 5 | 235 | 25.11% |
| CBOE250117C00195000 | 2024-06-14 3:35PM EDT | 195.00 | 3.00 | 3.40 | 3.80 | 0.00 | - | 1 | 407 | 23.54% |
| CBOE250117C00200000 | 2024-06-17 11:43AM EDT | 200.00 | 2.60 | 2.60 | 2.85 | -1.20 | -31.58% | 1 | 2,431 | 23.17% |
| CBOE250117C00210000 | 2024-06-12 1:01PM EDT | 210.00 | 1.90 | 1.30 | 3.50 | 0.00 | - | 3 | 238 | 29.03% |
| CBOE250117C00220000 | 2024-06-17 11:43AM EDT | 220.00 | 0.90 | 0.50 | 0.95 | +0.07 | +8.43% | 1 | 263 | 23.02% |
| CBOE250117C00230000 | 2024-05-23 1:33PM EDT | 230.00 | 1.68 | 0.10 | 0.75 | 0.00 | - | 10 | 24 | 24.60% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 30.93% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 32.98% |
| CBOE250117C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 39.82% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 41.33% |
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 | 75.93% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 71.26% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.13% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 55.23% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 51.54% |
| CBOE250117P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CBOE250117P00095000 | 2024-06-10 1:17PM EDT | 95.00 | 0.15 | 0.05 | 1.55 | 0.00 | - | 1 | 49 | 50.87% |
| CBOE250117P00100000 | 2024-06-10 1:16PM EDT | 100.00 | 0.23 | 0.05 | 1.65 | 0.00 | - | 1 | 6 | 47.74% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 37.89% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 12 | 51 | 35.16% |
| CBOE250117P00115000 | 2024-05-15 10:51AM EDT | 115.00 | 0.50 | 0.25 | 2.75 | 0.00 | - | 4 | 8 | 42.71% |
| CBOE250117P00120000 | 2024-06-17 11:58AM EDT | 120.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 5 | 57 | 29.46% |
| CBOE250117P00125000 | 2024-06-12 10:17AM EDT | 125.00 | 0.85 | 0.90 | 1.15 | 0.00 | - | 1 | 48 | 27.80% |
| CBOE250117P00130000 | 2024-06-14 10:39AM EDT | 130.00 | 1.27 | 1.25 | 1.50 | 0.00 | - | 1 | 58 | 26.68% |
| CBOE250117P00135000 | 2024-05-29 3:01PM EDT | 135.00 | 1.33 | 1.65 | 1.90 | 0.00 | - | 1 | 148 | 25.40% |
| CBOE250117P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 2.43 | 2.10 | 2.40 | +0.23 | +10.45% | 1 | 49 | 24.12% |
| CBOE250117P00145000 | 2024-05-21 11:13AM EDT | 145.00 | 1.90 | 2.75 | 3.00 | 0.00 | - | 93 | 216 | 22.78% |
| CBOE250117P00150000 | 2024-06-14 1:51PM EDT | 150.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 4 | 49 | 21.83% |
| CBOE250117P00155000 | 2024-06-13 12:11PM EDT | 155.00 | 5.00 | 4.70 | 5.20 | 0.00 | - | 1 | 81 | 21.27% |
| CBOE250117P00160000 | 2024-05-28 3:07PM EDT | 160.00 | 4.60 | 6.10 | 6.50 | 0.00 | - | 2 | 57 | 20.08% |
| CBOE250117P00165000 | 2024-06-14 1:16PM EDT | 165.00 | 8.08 | 7.90 | 8.70 | 0.00 | - | 1 | 51 | 20.06% |
| CBOE250117P00170000 | 2024-06-12 2:59PM EDT | 170.00 | 9.80 | 10.00 | 10.40 | 0.00 | - | 1 | 47 | 18.32% |
| CBOE250117P00175000 | 2024-06-04 1:03PM EDT | 175.00 | 9.80 | 12.10 | 13.10 | 0.00 | - | 29 | 117 | 17.74% |
| CBOE250117P00180000 | 2024-05-20 12:15PM EDT | 180.00 | 9.60 | 14.10 | 17.30 | 0.00 | - | 4 | 96 | 19.45% |
| CBOE250117P00185000 | 2024-05-20 2:02PM EDT | 185.00 | 11.90 | 17.40 | 21.20 | 0.00 | - | 13 | 76 | 19.98% |
| 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% |
