La bourse est fermée

Cboe Global Markets, Inc. (CBOE)

Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
170,06-0,21 (-0,12 %)
À la clôture : 04:00PM EDT
171,00 +0,94 (+0,55 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CBOE250117C000600002023-12-20 11:47AM EDT60.00118.70124.50129.000.00-214189.90%
CBOE250117C000750002023-03-13 3:41PM EDT75.0053.2061.3065.500.00--10.00%
CBOE250117C000900002024-01-10 3:59PM EDT90.0087.6093.5098.000.00-301123.91%
CBOE250117C001000002024-06-13 9:55AM EDT100.0070.7569.7074.100.00-11051.17%
CBOE250117C001050002023-09-25 2:29PM EDT105.0056.5061.1066.000.00-101040.47%
CBOE250117C001100002024-06-13 11:23AM EDT110.0060.5560.0064.500.00-12064156.50%
CBOE250117C001150002023-02-21 10:35AM EDT115.0029.4023.0028.000.00-130.00%
CBOE250117C001200002024-01-09 1:57PM EDT120.0060.9066.6071.500.00-12,42093.17%
CBOE250117C001250002024-06-28 10:46AM EDT125.0049.500.000.00-17.50-26.12%1140.00%
CBOE250117C001300002024-01-04 12:17PM EDT130.0051.8656.2059.700.00-13778.30%
CBOE250117C001350002023-12-07 12:31PM EDT135.0049.1042.5047.500.00-29252.13%
CBOE250117C001400002024-06-06 2:11PM EDT140.0038.4332.5035.700.00-27335.96%
CBOE250117C001450002024-06-28 10:48AM EDT145.0031.0028.7032.00-12.00-27.91%118635.45%
CBOE250117C001500002024-06-25 10:45AM EDT150.0026.1525.1027.900.00-14,35533.51%
CBOE250117C001550002024-06-20 11:05AM EDT155.0023.0020.4023.600.00-127330.84%
CBOE250117C001600002024-06-24 1:56PM EDT160.0020.5518.3020.300.00-13,51930.05%
CBOE250117C001650002024-06-28 2:47PM EDT165.0016.5013.7016.50+0.40+2.48%475427.77%
CBOE250117C001700002024-06-25 10:45AM EDT170.0012.4111.1013.600.00-341826.86%
CBOE250117C001750002024-06-28 1:26PM EDT175.0011.659.9010.80+0.47+4.20%260125.60%
CBOE250117C001800002024-06-14 11:06AM EDT180.007.606.608.700.00-123125.14%
CBOE250117C001850002024-06-25 2:24PM EDT185.006.205.907.000.00-138724.92%
CBOE250117C001900002024-06-24 1:01PM EDT190.006.014.205.300.00-223524.12%
CBOE250117C001950002024-06-27 11:33AM EDT195.003.763.105.500.00-840427.21%
CBOE250117C002000002024-06-18 3:56PM EDT200.002.701.952.95-0.07-2.53%32,43123.10%
CBOE250117C002100002024-06-28 12:54PM EDT210.001.751.251.75+0.30+20.69%1721623.16%
CBOE250117C002200002024-06-20 3:36PM EDT220.000.920.501.050.00-126423.43%
CBOE250117C002300002024-05-23 1:33PM EDT230.001.680.202.650.00-102433.28%
CBOE250117C002400002024-03-12 9:33AM EDT240.002.501.101.400.00-1431.03%
CBOE250117C002500002024-03-01 10:38AM EDT250.002.150.801.300.00-1333.15%
CBOE250117C002600002024-05-16 9:30AM EDT260.000.200.002.200.00-11540.14%
CBOE250117C002700002024-02-08 3:53PM EDT270.000.300.102.000.00-1441.71%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CBOE250117P000600002024-04-18 1:20PM EDT60.000.050.001.750.00-155478.76%
CBOE250117P000650002023-10-06 12:12PM EDT65.000.300.001.850.00-1173.95%
CBOE250117P000750002024-04-05 10:06AM EDT75.000.100.001.500.00-1261.47%
CBOE250117P000800002024-04-05 10:15AM EDT80.000.150.001.550.00-2757.47%
CBOE250117P000850002024-04-05 10:04AM EDT85.000.150.001.600.00-1453.66%
CBOE250117P000900002024-06-13 9:30AM EDT90.000.250.000.550.00-11146.44%
CBOE250117P000950002024-06-10 1:17PM EDT95.000.150.001.600.00-14953.46%
CBOE250117P001000002024-06-10 1:16PM EDT100.000.230.002.350.00-1654.53%
CBOE250117P001050002024-03-12 3:57PM EDT105.000.550.250.850.00-1439.67%
CBOE250117P001100002024-04-29 10:39AM EDT110.000.600.050.900.00-125136.87%
CBOE250117P001150002024-05-15 10:51AM EDT115.000.500.252.750.00-4844.78%
CBOE250117P001200002024-06-17 11:58AM EDT120.000.850.251.800.00-56136.33%
CBOE250117P001250002024-06-12 10:17AM EDT125.000.850.600.950.00-14828.05%
CBOE250117P001300002024-06-25 11:01AM EDT130.001.150.751.200.00-106826.65%
CBOE250117P001350002024-06-24 11:39AM EDT135.001.301.001.500.00-114725.20%
CBOE250117P001400002024-06-25 2:24PM EDT140.001.921.501.950.00-16324.04%
CBOE250117P001450002024-05-21 11:13AM EDT145.001.901.202.550.00-9221622.99%
CBOE250117P001500002024-06-17 2:06PM EDT150.003.852.005.000.00-14926.47%
CBOE250117P001550002024-06-13 12:11PM EDT155.005.004.004.500.00-18121.41%
CBOE250117P001600002024-06-28 2:14PM EDT160.005.204.607.40-0.60-10.34%44423.98%
CBOE250117P001650002024-06-25 10:24AM EDT165.007.517.009.400.00-15323.63%
CBOE250117P001700002024-06-25 11:59AM EDT170.0010.008.8011.400.00-14822.63%
CBOE250117P001750002024-06-25 3:17PM EDT175.0011.6011.5012.200.00-812518.59%
CBOE250117P001800002024-06-24 3:21PM EDT180.0013.3514.2016.600.00-1310821.01%
CBOE250117P001850002024-05-20 2:02PM EDT185.0011.9016.8019.000.00-137618.53%
CBOE250117P001900002024-02-23 2:21PM EDT190.0010.0016.2017.900.00-1791850.00%
CBOE250117P001950002024-03-21 10:39AM EDT195.0018.7018.4022.300.00-11890.00%
CBOE250117P002000002024-01-29 4:56PM EDT200.0021.0014.0015.200.00-550.00%