La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 302,75 +63,76 (+0,32 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achatpour30 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221230C01100000 | 2022-06-15 3:02PM EDT | 1,100.00 | 646.72 | 658.60 | 680.00 | 0.00 | - | 1 | 1 | 45.06% |
| RUTW221230C01150000 | 2022-03-22 9:44AM EDT | 1,150.00 | 948.80 | 891.10 | 899.00 | 0.00 | - | - | 1 | 134.26% |
| RUTW221230C01450000 | 2022-01-18 11:49AM EDT | 1,450.00 | 699.30 | 622.50 | 646.00 | 0.00 | - | - | 4 | 102.32% |
| RUTW221230C01500000 | 2022-04-07 3:01PM EDT | 1,500.00 | 550.17 | 381.00 | 405.00 | 0.00 | - | 1 | 4 | 51.03% |
| RUTW221230C01550000 | 2022-01-18 11:43AM EDT | 1,550.00 | 611.99 | 536.50 | 560.50 | 0.00 | - | - | 4 | 92.84% |
| RUTW221230C01650000 | 2022-04-06 3:49PM EDT | 1,650.00 | 438.71 | 268.00 | 292.00 | 0.00 | - | - | 1 | 47.17% |
| RUTW221230C01700000 | 2022-05-16 12:04AM EDT | 1,700.00 | 208.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW221230C01750000 | 2022-05-23 12:06PM EDT | 1,750.00 | 185.78 | 113.20 | 115.90 | 0.00 | - | 2 | 1 | 21.44% |
| RUTW221230C01800000 | 2022-04-07 3:01PM EDT | 1,800.00 | 309.59 | 175.00 | 191.00 | 0.00 | - | - | 2 | 40.82% |
| RUTW221230C01810000 | 2022-04-07 11:26AM EDT | 1,810.00 | 296.77 | 169.50 | 185.50 | 0.00 | - | - | 1 | 40.55% |
| RUTW221230C01840000 | 2022-06-06 10:21AM EDT | 1,840.00 | 185.05 | 99.70 | 103.50 | 0.00 | - | 1 | 0 | 26.67% |
| RUTW221230C01850000 | 2022-04-06 3:35PM EDT | 1,850.00 | 282.83 | 147.00 | 163.00 | 0.00 | - | - | 1 | 39.22% |
| RUTW221230C01890000 | 2022-06-06 10:21AM EDT | 1,890.00 | 155.67 | 78.40 | 82.00 | 0.00 | - | - | 1 | 25.86% |
| RUTW221230C01900000 | 2022-05-20 1:46PM EDT | 1,900.00 | 86.96 | 46.00 | 55.50 | 0.00 | - | 4 | 4 | 20.95% |
| RUTW221230C01910000 | 2022-04-05 3:25PM EDT | 1,910.00 | 265.00 | 144.60 | 154.40 | 0.00 | - | 3 | 0 | 41.79% |
| RUTW221230C01930000 | 2022-06-24 12:28PM EDT | 1,930.00 | 65.10 | 63.60 | 67.10 | -243.67 | -78.92% | 2 | 1 | 25.27% |
| RUTW221230C01950000 | 2022-01-31 12:38PM EDT | 1,950.00 | 211.53 | 245.00 | 269.00 | 0.00 | - | 4 | 2 | 64.78% |
| RUTW221230C01990000 | 2022-06-15 3:29PM EDT | 1,990.00 | 48.00 | 44.90 | 48.60 | 0.00 | - | 1 | 2 | 24.49% |
| RUTW221230C02000000 | 2022-06-24 10:29AM EDT | 2,000.00 | 44.62 | 42.30 | 46.00 | -56.68 | -55.95% | 1 | 4 | 24.39% |
| RUTW221230C02010000 | 2022-01-18 1:12AM EDT | 2,010.00 | 302.70 | 216.50 | 240.50 | 0.00 | - | - | 0 | 62.89% |
| RUTW221230C02050000 | 2022-01-31 12:38PM EDT | 2,050.00 | 157.92 | 190.00 | 206.00 | 0.00 | - | - | 1 | 59.17% |
| RUTW221230C02090000 | 2022-01-18 1:12AM EDT | 2,090.00 | 249.08 | 175.50 | 191.50 | 0.00 | - | - | 0 | 58.50% |
| RUTW221230C02100000 | 2022-06-15 9:40AM EDT | 2,100.00 | 24.08 | 22.70 | 25.60 | 0.00 | - | 1 | 5 | 23.50% |
| RUTW221230C02110000 | 2022-01-18 1:12AM EDT | 2,110.00 | 237.06 | 165.00 | 181.00 | 0.00 | - | - | 0 | 57.45% |
| RUTW221230C02150000 | 2022-06-24 3:07PM EDT | 2,150.00 | 16.50 | 15.90 | 19.00 | -22.50 | -57.69% | 10 | 175 | 23.26% |
| RUTW221230C02170000 | 2022-03-31 10:16AM EDT | 2,170.00 | 141.20 | 48.00 | 56.60 | 0.00 | - | - | 7 | 34.97% |
| RUTW221230C02180000 | 2022-04-11 9:46AM EDT | 2,180.00 | 85.00 | 21.60 | 29.20 | 0.00 | - | 168 | 102 | 27.81% |
| RUTW221230C02190000 | 2022-03-31 10:16AM EDT | 2,190.00 | 131.50 | 43.50 | 53.50 | 0.00 | - | 10 | 11 | 35.03% |
| RUTW221230C02200000 | 2022-06-24 10:29AM EDT | 2,200.00 | 12.44 | 11.20 | 14.20 | -0.30 | -2.35% | 2 | 168 | 23.17% |
| RUTW221230C02210000 | 2022-03-31 10:15AM EDT | 2,210.00 | 120.90 | 38.50 | 48.50 | 0.00 | - | 42 | 43 | 34.54% |
| RUTW221230C02290000 | 2022-01-18 1:12AM EDT | 2,290.00 | 140.13 | 90.50 | 100.50 | 0.00 | - | - | 0 | 50.57% |
| RUTW221230C02300000 | 2022-06-15 9:40AM EDT | 2,300.00 | 6.90 | 5.50 | 8.20 | 0.00 | - | 1 | 5 | 23.31% |
| RUTW221230C02310000 | 2022-01-18 1:12AM EDT | 2,310.00 | 132.04 | 84.00 | 94.00 | 0.00 | - | - | 0 | 49.91% |
| RUTW221230C02320000 | 2022-02-23 4:03PM EDT | 2,320.00 | 51.71 | 51.30 | 91.30 | 0.00 | - | - | 1 | 49.68% |
| RUTW221230C02350000 | 2022-06-24 10:29AM EDT | 2,350.00 | 4.92 | 3.80 | 6.40 | -63.62 | -92.82% | 1 | 1 | 23.54% |
| RUTW221230C02390000 | 2022-01-18 1:12AM EDT | 2,390.00 | 100.90 | 60.50 | 70.50 | 0.00 | - | - | 0 | 47.30% |
| RUTW221230C02400000 | 2022-06-24 10:29AM EDT | 2,400.00 | 3.72 | 2.60 | 5.10 | +1.09 | +41.44% | 1 | 14 | 23.84% |
| RUTW221230C02410000 | 2022-01-18 1:12AM EDT | 2,410.00 | 93.99 | 53.50 | 63.50 | 0.00 | - | - | 0 | 46.20% |
| RUTW221230C02450000 | 2022-06-16 3:03PM EDT | 2,450.00 | 1.98 | 1.75 | 4.20 | 0.00 | - | 5 | 5 | 24.27% |
| RUTW221230C02490000 | 2022-01-18 1:12AM EDT | 2,490.00 | 76.75 | 38.50 | 48.50 | 0.00 | - | - | 0 | 44.72% |
| RUTW221230C02500000 | 2022-05-20 1:46PM EDT | 2,500.00 | 3.66 | 0.30 | 5.10 | 0.00 | - | 4 | 4 | 26.33% |
| RUTW221230C02510000 | 2022-01-18 1:12AM EDT | 2,510.00 | 70.84 | 33.50 | 43.50 | 0.00 | - | - | 0 | 43.83% |
| RUTW221230C02520000 | 2022-01-24 10:33AM EDT | 2,520.00 | 0.02 | 15.90 | 24.00 | 0.00 | - | - | 1 | 37.28% |
| RUTW221230C02530000 | 2022-01-24 10:33AM EDT | 2,530.00 | 0.01 | 15.00 | 23.00 | 0.00 | - | - | 1 | 37.16% |
| RUTW221230C02700000 | 2022-05-02 9:43AM EDT | 2,700.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| RUTW221230C02800000 | 2022-04-05 11:52AM EDT | 2,800.00 | 6.43 | 0.25 | 3.90 | 0.00 | - | 2 | 2 | 31.60% |
| RUTW221230C02950000 | 2022-05-11 1:43PM EDT | 2,950.00 | 1.06 | 0.10 | 4.80 | 0.00 | - | 2 | 12 | 35.59% |
| RUTW221230C03000000 | 2022-02-04 10:43AM EDT | 3,000.00 | 5.12 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 41.03% |
| RUTW221230C03100000 | 2022-06-23 2:35PM EDT | 3,100.00 | 0.25 | 0.10 | 1.40 | 0.00 | - | 10 | 28 | 32.45% |
Options de ventepour30 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221230P01100000 | 2022-05-24 2:21PM EDT | 1,100.00 | 19.21 | 15.90 | 17.60 | 0.00 | - | 50 | 27 | 47.44% |
| RUTW221230P01150000 | 2022-06-17 10:34AM EDT | 1,150.00 | 26.14 | 15.60 | 18.30 | 0.00 | - | 3 | 5 | 44.23% |
| RUTW221230P01200000 | 2022-06-17 10:34AM EDT | 1,200.00 | 31.29 | 18.90 | 21.70 | 0.00 | - | 3 | 12 | 42.59% |
| RUTW221230P01250000 | 2022-06-23 12:28PM EDT | 1,250.00 | 30.23 | 22.90 | 25.70 | 0.00 | - | 3 | 6 | 41.01% |
| RUTW221230P01300000 | 2022-02-14 1:02AM EDT | 1,300.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW221230P01340000 | 2022-06-24 11:54AM EDT | 1,340.00 | 33.70 | 32.00 | 35.00 | -17.20 | -33.79% | 7 | 0 | 38.39% |
| RUTW221230P01350000 | 2022-06-24 11:51AM EDT | 1,350.00 | 35.10 | 33.20 | 36.20 | -6.90 | -16.43% | 12 | 20 | 38.11% |
| RUTW221230P01400000 | 2022-04-12 10:48AM EDT | 1,400.00 | 31.82 | 53.50 | 61.10 | 0.00 | - | 1 | 4 | 42.44% |
| RUTW221230P01440000 | 2022-06-15 3:29PM EDT | 1,440.00 | 52.00 | 46.00 | 49.30 | 0.00 | - | - | 1 | 35.73% |
| RUTW221230P01450000 | 2022-06-15 9:30AM EDT | 1,450.00 | 61.71 | 47.60 | 51.00 | 0.00 | - | 1 | 43 | 35.47% |
| RUTW221230P01500000 | 2022-06-15 3:22PM EDT | 1,500.00 | 65.23 | 56.80 | 60.30 | 0.00 | - | 6 | 11 | 34.20% |
| RUTW221230P01600000 | 2022-06-17 1:47PM EDT | 1,600.00 | 114.60 | 80.70 | 83.90 | 0.00 | - | 1 | 0 | 31.79% |
| RUTW221230P01630000 | 2022-06-15 3:24PM EDT | 1,630.00 | 98.50 | 88.50 | 92.40 | 0.00 | - | - | 2 | 31.08% |
| RUTW221230P01650000 | 2022-06-16 2:16PM EDT | 1,650.00 | 143.63 | 94.60 | 98.50 | 0.00 | - | 2 | 1 | 30.61% |
| RUTW221230P01700000 | 2022-06-21 9:43AM EDT | 1,700.00 | 142.50 | 111.20 | 115.30 | 0.00 | - | 2 | 33 | 29.46% |
| RUTW221230P01750000 | 2022-05-13 9:30AM EDT | 1,750.00 | 148.99 | 120.60 | 134.20 | 0.00 | - | 1 | 5 | 28.26% |
| RUTW221230P01800000 | 2022-05-11 1:46PM EDT | 1,800.00 | 194.53 | 140.40 | 154.30 | 0.00 | - | 3 | 6 | 26.79% |
| RUTW221230P01810000 | 2022-05-11 1:39PM EDT | 1,810.00 | 197.29 | 144.60 | 158.30 | 0.00 | - | 1 | 4 | 26.43% |
| RUTW221230P01820000 | 2022-05-06 10:22AM EDT | 1,820.00 | 155.80 | 121.00 | 131.50 | 0.00 | - | 1 | 3 | 19.92% |
| RUTW221230P01840000 | 2022-06-15 3:21PM EDT | 1,840.00 | 189.62 | 172.50 | 177.00 | 0.00 | - | 1 | 0 | 26.53% |
| RUTW221230P01850000 | 2022-05-10 1:59PM EDT | 1,850.00 | 193.99 | 144.60 | 148.50 | 0.00 | - | 3 | 3 | 19.51% |
| RUTW221230P01870000 | 2022-05-17 9:54AM EDT | 1,870.00 | 179.58 | 258.80 | 262.80 | 0.00 | - | 2 | 8 | 39.83% |
| RUTW221230P01880000 | 2022-05-16 12:05AM EDT | 1,880.00 | 228.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW221230P01900000 | 2022-06-14 10:03AM EDT | 1,900.00 | 237.67 | 206.10 | 211.00 | 0.00 | - | 8 | 2 | 25.45% |
| RUTW221230P01930000 | 2022-01-28 10:36AM EDT | 1,930.00 | 200.30 | 137.00 | 153.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW221230P01940000 | 2022-04-25 10:22AM EDT | 1,940.00 | 186.48 | 213.50 | 236.80 | 0.00 | - | 1 | 2 | 24.90% |
| RUTW221230P01950000 | 2022-04-25 10:22AM EDT | 1,950.00 | 191.23 | 219.50 | 243.40 | 0.00 | - | 1 | 1 | 24.73% |
| RUTW221230P01960000 | 2022-02-02 10:37AM EDT | 1,960.00 | 150.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW221230P01970000 | 2022-01-24 10:33AM EDT | 1,970.00 | 208.53 | 200.10 | 217.40 | 0.00 | - | - | 1 | 14.04% |
| RUTW221230P01980000 | 2022-01-24 10:33AM EDT | 1,980.00 | 213.97 | 203.30 | 220.30 | 0.00 | - | - | 1 | 11.65% |
| RUTW221230P01990000 | 2022-02-22 3:00PM EDT | 1,990.00 | 200.50 | 131.00 | 147.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW221230P02000000 | 2022-04-13 3:05PM EDT | 2,000.00 | 161.27 | 259.50 | 283.50 | 0.00 | - | 15 | 25 | 25.19% |
| RUTW221230P02010000 | 2022-05-09 3:52PM EDT | 2,010.00 | 307.60 | 191.50 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| RUTW221230P02020000 | 2022-04-08 3:04PM EDT | 2,020.00 | 174.74 | 247.50 | 271.50 | 0.00 | - | 1 | 0 | 17.54% |
| RUTW221230P02070000 | 2022-04-08 3:04PM EDT | 2,070.00 | 197.59 | 280.50 | 304.50 | 0.00 | - | 1 | 0 | 9.23% |
| RUTW221230P02100000 | 2022-01-31 1:08AM EDT | 2,100.00 | 287.44 | 205.00 | 229.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW221230P02130000 | 2022-03-21 1:18PM EDT | 2,130.00 | 213.91 | 199.00 | 215.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW221230P02160000 | 2022-04-28 10:24AM EDT | 2,160.00 | 333.14 | 298.20 | 323.20 | 0.00 | - | 13 | 13 | 0.00% |
| RUTW221230P02170000 | 2022-04-28 10:24AM EDT | 2,170.00 | 340.26 | 305.30 | 330.30 | 0.00 | - | 13 | 13 | 0.00% |
| RUTW221230P02220000 | 2022-01-31 1:08AM EDT | 2,220.00 | 364.44 | 268.50 | 292.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW221230P02230000 | 2022-06-17 2:40PM EDT | 2,230.00 | 541.50 | 456.30 | 480.00 | 0.00 | - | 1 | 1 | 24.88% |
| RUTW221230P02300000 | 2022-02-23 11:49AM EDT | 2,300.00 | 382.18 | 288.20 | 308.20 | 0.00 | - | - | 1 | 0.00% |
| RUTW221230P02310000 | 2022-01-28 3:05PM EDT | 2,310.00 | 430.24 | 327.00 | 351.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW221230P02350000 | 2022-02-23 11:49AM EDT | 2,350.00 | 419.81 | 321.80 | 342.80 | 0.00 | - | - | 1 | 0.00% |
