La bourse est fermée
Dow Jones
38 598,56 +9,40 (+0,02 %) Nasdaq
17 717,71 +28,82 (+0,16 %) 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
60 924,80 -1 247,71 (-2,01 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:01PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116C00090000 | 2024-01-17 2:38PM EDT | 90.00 | 99.85 | 99.00 | 104.00 | 0.00 | - | - | 1 | 90.51% |
| CBOE260116C00095000 | 2024-03-15 2:39PM EDT | 95.00 | 94.10 | 88.00 | 92.50 | 0.00 | - | 1 | 1 | 71.91% |
| CBOE260116C00100000 | 2024-01-30 4:01PM EDT | 100.00 | 89.17 | 97.00 | 102.00 | 0.00 | - | - | 0 | 95.98% |
| CBOE260116C00125000 | 2024-05-15 10:38AM EDT | 125.00 | 63.35 | 50.50 | 55.10 | 0.00 | - | - | 1 | 39.77% |
| CBOE260116C00130000 | 2023-11-29 2:43PM EDT | 130.00 | 63.18 | 57.60 | 59.80 | 0.00 | - | - | 2 | 50.17% |
| CBOE260116C00140000 | 2024-04-03 2:12PM EDT | 140.00 | 56.90 | 51.00 | 54.20 | 0.00 | - | 2 | 27 | 51.04% |
| CBOE260116C00145000 | 2023-11-20 11:27AM EDT | 145.00 | 48.98 | 46.50 | 48.50 | 0.00 | - | - | 3 | 46.46% |
| CBOE260116C00150000 | 2024-06-14 12:20PM EDT | 150.00 | 34.52 | 33.90 | 35.90 | 0.00 | - | 2 | 5 | 32.84% |
| CBOE260116C00160000 | 2024-05-03 10:45AM EDT | 160.00 | 36.63 | 31.10 | 34.70 | 0.00 | - | 1 | 3 | 37.53% |
| CBOE260116C00165000 | 2024-06-05 1:52PM EDT | 165.00 | 31.00 | 24.30 | 26.80 | 0.00 | - | - | 2 | 30.51% |
| CBOE260116C00170000 | 2024-06-13 9:58AM EDT | 170.00 | 23.40 | 20.80 | 24.20 | 0.00 | - | 1 | 29 | 29.94% |
| CBOE260116C00175000 | 2024-06-12 1:31PM EDT | 175.00 | 20.57 | 18.00 | 21.70 | 0.00 | - | 5 | 16 | 29.33% |
| CBOE260116C00180000 | 2024-05-23 3:59PM EDT | 180.00 | 27.15 | 17.20 | 19.60 | 0.00 | - | 1 | 6 | 29.03% |
| CBOE260116C00185000 | 2024-05-31 10:16AM EDT | 185.00 | 20.85 | 14.70 | 17.30 | 0.00 | - | 2 | 6 | 28.31% |
| CBOE260116C00190000 | 2024-05-23 9:38AM EDT | 190.00 | 23.30 | 13.10 | 15.20 | 0.00 | - | 7 | 210 | 27.67% |
| CBOE260116C00195000 | 2024-04-08 11:08AM EDT | 195.00 | 23.00 | 22.20 | 24.00 | 0.00 | - | 5 | 172 | 39.94% |
| CBOE260116C00200000 | 2024-06-12 1:31PM EDT | 200.00 | 10.67 | 10.00 | 11.60 | 0.00 | - | 5 | 109 | 26.57% |
| CBOE260116C00210000 | 2024-03-27 10:26AM EDT | 210.00 | 14.60 | 14.50 | 17.20 | 0.00 | - | 15 | 107 | 36.53% |
| CBOE260116C00220000 | 2024-04-03 1:12PM EDT | 220.00 | 12.30 | 10.20 | 11.30 | 0.00 | - | 40 | 70 | 31.76% |
| CBOE260116C00230000 | 2024-03-27 10:56AM EDT | 230.00 | 9.00 | 7.60 | 9.90 | 0.00 | - | 30 | 30 | 32.26% |
| CBOE260116C00240000 | 2024-03-18 2:13PM EDT | 240.00 | 9.05 | 6.20 | 8.30 | 0.00 | - | 2 | 5 | 32.13% |
| CBOE260116C00250000 | 2024-03-11 1:31PM EDT | 250.00 | 6.80 | 5.60 | 6.80 | 0.00 | - | 1 | 8 | 31.77% |
| CBOE260116C00260000 | 2024-03-05 1:17PM EDT | 260.00 | 5.55 | 4.40 | 7.00 | 0.00 | - | 1 | 3 | 33.93% |
| CBOE260116C00270000 | 2023-12-07 11:45AM EDT | 270.00 | 2.25 | 0.10 | 4.30 | 0.00 | - | 1 | 0 | 30.72% |
| CBOE260116C00280000 | 2024-04-19 10:49AM EDT | 280.00 | 2.50 | 1.50 | 3.80 | 0.00 | - | 1 | 1 | 31.18% |
| CBOE260116C00290000 | 2024-03-22 1:14PM EDT | 290.00 | 1.85 | 1.60 | 2.50 | 0.00 | - | 4 | 30 | 29.42% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116P00090000 | 2024-05-15 3:55PM EDT | 90.00 | 1.02 | 0.45 | 2.65 | 0.00 | - | 4 | 7 | 38.14% |
| CBOE260116P00095000 | 2024-06-14 9:30AM EDT | 95.00 | 1.47 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 40.22% |
| CBOE260116P00100000 | 2024-06-10 1:17PM EDT | 100.00 | 1.36 | 0.90 | 2.05 | 0.00 | - | 1 | 7 | 30.63% |
| CBOE260116P00105000 | 2024-06-12 11:43AM EDT | 105.00 | 1.80 | 1.15 | 2.40 | 0.00 | - | 10 | 14 | 29.49% |
| CBOE260116P00110000 | 2024-06-10 2:35PM EDT | 110.00 | 2.10 | 1.65 | 2.80 | 0.00 | - | - | 1 | 28.39% |
| CBOE260116P00115000 | 2024-04-12 2:39PM EDT | 115.00 | 3.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 29.96% |
| CBOE260116P00125000 | 2024-06-12 11:43AM EDT | 125.00 | 3.50 | 1.65 | 4.50 | 0.00 | - | 10 | 10 | 25.53% |
| CBOE260116P00130000 | 2024-05-28 3:23PM EDT | 130.00 | 4.20 | 2.55 | 5.20 | 0.00 | - | 1 | 2 | 24.55% |
| CBOE260116P00135000 | 2024-05-16 12:16PM EDT | 135.00 | 4.70 | 4.40 | 6.40 | 0.00 | - | 1 | 3 | 24.28% |
| CBOE260116P00140000 | 2024-04-29 10:09AM EDT | 140.00 | 5.80 | 4.00 | 6.50 | 0.00 | - | 1 | 7 | 21.98% |
| CBOE260116P00145000 | 2024-04-22 3:11PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CBOE260116P00150000 | 2024-06-17 9:31AM EDT | 150.00 | 9.40 | 7.00 | 9.50 | +0.85 | +9.94% | 1 | 2 | 21.31% |
| CBOE260116P00155000 | 2024-05-15 12:31PM EDT | 155.00 | 8.40 | 8.80 | 13.00 | 0.00 | - | 15 | 9 | 23.18% |
| CBOE260116P00160000 | 2024-05-28 3:23PM EDT | 160.00 | 9.50 | 10.20 | 14.50 | 0.00 | - | 1 | 4 | 22.12% |
| CBOE260116P00165000 | 2024-03-07 4:27PM EDT | 165.00 | 11.00 | 12.10 | 15.00 | 0.00 | - | - | 2 | 19.65% |
| CBOE260116P00170000 | 2024-06-13 11:20AM EDT | 170.00 | 15.64 | 14.60 | 18.30 | 0.00 | - | 2 | 2 | 20.33% |
| CBOE260116P00175000 | 2024-04-11 3:36PM EDT | 175.00 | 16.90 | 11.50 | 14.60 | 0.00 | - | 4 | 5 | 12.37% |
| CBOE260116P00180000 | 2024-05-23 3:59PM EDT | 180.00 | 15.85 | 19.10 | 23.30 | 0.00 | - | 1 | 4 | 18.96% |
| CBOE260116P00185000 | 2024-05-31 10:16AM EDT | 185.00 | 20.20 | 21.50 | 26.50 | 0.00 | - | 2 | 10 | 18.71% |
| CBOE260116P00190000 | 2024-02-05 11:02AM EDT | 190.00 | 20.00 | 16.90 | 20.20 | 0.00 | - | 10 | 20 | 0.00% |
| CBOE260116P00195000 | 2024-02-22 10:35AM EDT | 195.00 | 18.80 | 22.40 | 26.30 | 0.00 | - | 4 | 4 | 0.00% |
| CBOE260116P00200000 | 2023-11-30 10:51AM EDT | 200.00 | 25.20 | 24.50 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| CBOE260116P00230000 | 2023-11-27 11:28AM EDT | 230.00 | 50.40 | 52.00 | 57.00 | 0.00 | - | - | 0 | 0.00% |
