La bourse est fermée
Dow Jones
38 623,31 +34,15 (+0,09 %) Nasdaq
17 722,48 +33,60 (+0,19 %) 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
61 060,41 -1 080,90 (-1,74 %)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621C00090000 | 2024-03-22 10:07AM EDT | 90.00 | 92.75 | 88.70 | 93.50 | 0.00 | - | 1 | 0 | 721.39% |
| CBOE240621C00145000 | 2024-04-08 11:06AM EDT | 145.00 | 39.00 | 39.50 | 43.30 | 0.00 | - | 1 | 5 | 394.24% |
| CBOE240621C00150000 | 2024-04-24 11:06AM EDT | 150.00 | 28.85 | 30.20 | 34.80 | 0.00 | - | 2 | 5 | 303.98% |
| CBOE240621C00155000 | 2024-02-22 1:34PM EDT | 155.00 | 41.65 | 26.00 | 30.10 | 0.00 | - | 11 | 8 | 279.54% |
| CBOE240621C00160000 | 2024-05-20 3:20PM EDT | 160.00 | 23.30 | 6.80 | 8.90 | 0.00 | - | 2 | 95 | 47.95% |
| CBOE240621C00165000 | 2024-06-17 11:21AM EDT | 165.00 | 3.50 | 3.30 | 3.70 | -0.34 | -8.85% | 26 | 165 | 24.51% |
| CBOE240621C00167500 | 2024-06-17 10:50AM EDT | 167.50 | 2.00 | 1.65 | 2.00 | -0.51 | -20.32% | 14 | 62 | 22.85% |
| CBOE240621C00170000 | 2024-06-17 11:21AM EDT | 170.00 | 0.74 | 0.70 | 0.90 | -0.30 | -28.85% | 27 | 188 | 22.22% |
| CBOE240621C00172500 | 2024-06-14 9:55AM EDT | 172.50 | 0.25 | 0.25 | 0.40 | -0.25 | -50.00% | 10 | 17 | 23.44% |
| CBOE240621C00175000 | 2024-06-17 9:54AM EDT | 175.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 9 | 197 | 27.25% |
| CBOE240621C00177500 | 2024-06-17 10:37AM EDT | 177.50 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 3 | 62 | 32.13% |
| CBOE240621C00180000 | 2024-06-17 11:57AM EDT | 180.00 | 0.10 | 0.05 | 0.70 | -0.05 | -25.00% | 1 | 236 | 52.78% |
| CBOE240621C00182500 | 2024-06-11 10:37AM EDT | 182.50 | 0.30 | 0.05 | 0.40 | 0.00 | - | 15 | 409 | 51.47% |
| CBOE240621C00185000 | 2024-06-17 9:57AM EDT | 185.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 2 | 895 | 46.88% |
| CBOE240621C00187500 | 2024-06-11 10:55AM EDT | 187.50 | 0.10 | 0.05 | 2.65 | 0.00 | - | 3 | 5 | 88.53% |
| CBOE240621C00190000 | 2024-06-17 11:56AM EDT | 190.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 10 | 523 | 55.27% |
| CBOE240621C00192500 | 2024-06-17 11:56AM EDT | 192.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 145 | 52.34% |
| CBOE240621C00195000 | 2024-06-17 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 26 | 496 | 62.50% |
| CBOE240621C00197500 | 2024-05-21 11:49AM EDT | 197.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 95.90% |
| CBOE240621C00200000 | 2024-06-17 9:49AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 264 | 677 | 59.38% |
| CBOE240621C00202500 | 2024-06-14 10:31AM EDT | 202.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 34 | 105.86% |
| CBOE240621C00205000 | 2024-06-14 10:52AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 22 | 76.56% |
| CBOE240621C00210000 | 2024-05-08 2:17PM EDT | 210.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 229 | 100.98% |
| CBOE240621C00215000 | 2024-06-11 9:34AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 87.50% |
| CBOE240621C00220000 | 2024-06-07 9:32AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 224 | 106.25% |
| CBOE240621C00230000 | 2024-06-12 1:16PM EDT | 230.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 22 | 94 | 147.17% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621P00080000 | 2024-04-08 10:50AM EDT | 80.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 12 | 319 | 228.13% |
| CBOE240621P00085000 | 2023-10-13 9:58AM EDT | 85.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 55 | 362.70% |
| CBOE240621P00095000 | 2023-10-11 3:51PM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 286.91% |
| CBOE240621P00100000 | 2023-10-13 9:58AM EDT | 100.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 10 | 57 | 288.67% |
| CBOE240621P00110000 | 2023-11-14 1:11PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 211.52% |
| CBOE240621P00115000 | 2023-11-14 10:55AM EDT | 115.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 198.63% |
| CBOE240621P00120000 | 2023-12-27 1:14PM EDT | 120.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 182.62% |
| CBOE240621P00125000 | 2024-05-20 10:40AM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 17 | 137.11% |
| CBOE240621P00130000 | 2024-05-16 11:30AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 287 | 105.27% |
| CBOE240621P00134000 | 2024-06-12 12:11PM EDT | 134.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 128.03% |
| CBOE240621P00135000 | 2024-06-12 12:09PM EDT | 135.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 66 | 124.71% |
| CBOE240621P00140000 | 2024-04-17 2:55PM EDT | 140.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 40 | 102 | 84.77% |
| CBOE240621P00145000 | 2024-06-14 2:43PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 160 | 316 | 92.19% |
| CBOE240621P00149000 | 2024-06-14 10:31AM EDT | 149.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 8 | 17 | 78.96% |
| CBOE240621P00150000 | 2024-06-14 10:31AM EDT | 150.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 8 | 171 | 75.64% |
| CBOE240621P00152500 | 2024-06-12 3:17PM EDT | 152.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 8 | 57.72% |
| CBOE240621P00155000 | 2024-06-12 10:39AM EDT | 155.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 61 | 270 | 50.10% |
| CBOE240621P00157500 | 2024-06-17 10:47AM EDT | 157.50 | 0.08 | 0.05 | 0.30 | -0.08 | -50.00% | 8 | 8 | 39.99% |
| CBOE240621P00160000 | 2024-06-14 10:42AM EDT | 160.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 619 | 30.86% |
| CBOE240621P00162500 | 2024-06-17 9:42AM EDT | 162.50 | 0.30 | 0.20 | 0.35 | -0.78 | -72.22% | 1 | 5 | 25.73% |
| CBOE240621P00165000 | 2024-06-17 9:43AM EDT | 165.00 | 0.80 | 0.50 | 0.70 | -0.25 | -23.81% | 12 | 918 | 23.02% |
| CBOE240621P00167500 | 2024-06-17 10:36AM EDT | 167.50 | 1.50 | 1.05 | 1.55 | 0.00 | - | 15 | 49 | 22.29% |
| CBOE240621P00170000 | 2024-06-17 10:33AM EDT | 170.00 | 2.80 | 1.70 | 3.10 | +0.13 | +4.87% | 7 | 1,233 | 23.68% |
| CBOE240621P00172500 | 2024-06-17 11:17AM EDT | 172.50 | 4.95 | 4.70 | 5.20 | -0.04 | -0.80% | 21 | 137 | 27.34% |
| CBOE240621P00175000 | 2024-06-17 11:17AM EDT | 175.00 | 7.31 | 6.90 | 7.70 | +0.59 | +8.78% | 29 | 676 | 35.65% |
| CBOE240621P00177500 | 2024-06-13 3:59PM EDT | 177.50 | 9.15 | 8.60 | 10.20 | 0.00 | - | 3 | 3 | 43.31% |
| CBOE240621P00180000 | 2024-06-14 3:28PM EDT | 180.00 | 12.00 | 10.20 | 14.10 | 0.00 | - | 5 | 87 | 77.47% |
| CBOE240621P00182500 | 2024-05-28 11:40AM EDT | 182.50 | 4.90 | 12.70 | 16.60 | 0.00 | - | 1 | 0 | 85.84% |
| CBOE240621P00185000 | 2024-06-10 12:34PM EDT | 185.00 | 12.90 | 15.20 | 18.90 | 0.00 | - | 51 | 4 | 90.21% |
| CBOE240621P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 15.11 | 20.20 | 24.10 | 0.00 | - | 8 | 0 | 108.89% |
| CBOE240621P00195000 | 2024-05-29 10:00AM EDT | 195.00 | 18.00 | 25.60 | 29.20 | 0.00 | - | 3 | 0 | 75.88% |
| CBOE240621P00200000 | 2024-06-03 9:47AM EDT | 200.00 | 24.70 | 30.30 | 33.80 | 0.00 | - | 1 | 1 | 129.44% |
| CBOE240621P00210000 | 2024-05-17 10:31AM EDT | 210.00 | 28.20 | 40.10 | 44.80 | 0.00 | - | 2 | 0 | 107.42% |
