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
20 234,46 -54,29 (-0,27 %)
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’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C01200000 | 2022-04-05 9:32AM EDT | 1,200.00 | 929.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616C01250000 | 2022-06-23 11:13AM EDT | 1,250.00 | 513.58 | 549.50 | 573.50 | 0.00 | - | 5 | 10 | 39.13% |
| RUT230616C01300000 | 2022-06-23 11:13AM EDT | 1,300.00 | 473.29 | 507.50 | 531.50 | 0.00 | - | 5 | 10 | 37.98% |
| RUT230616C01350000 | 2022-03-16 10:15AM EDT | 1,350.00 | 714.51 | 690.50 | 714.50 | 0.00 | - | - | 4 | 78.16% |
| RUT230616C01400000 | 2022-06-24 9:58AM EDT | 1,400.00 | 425.37 | 426.00 | 450.00 | -37.50 | -8.10% | 2 | 2 | 35.69% |
| RUT230616C01450000 | 2022-02-09 11:25AM EDT | 1,450.00 | 674.45 | 607.90 | 623.60 | 0.00 | - | 1 | 1 | 71.10% |
| RUT230616C01500000 | 2022-02-09 11:25AM EDT | 1,500.00 | 618.03 | 567.90 | 583.20 | 0.00 | - | 1 | 1 | 68.19% |
| RUT230616C01700000 | 2022-06-23 1:15PM EDT | 1,700.00 | 190.21 | 213.50 | 237.50 | 0.00 | - | 125 | 426 | 29.82% |
| RUT230616C01800000 | 2022-06-22 11:29AM EDT | 1,800.00 | 141.81 | 169.90 | 177.50 | 0.00 | - | 18 | 115 | 27.72% |
| RUT230616C01850000 | 2022-05-20 3:33PM EDT | 1,850.00 | 156.58 | 100.50 | 116.50 | 0.00 | - | 73 | 73 | 21.80% |
| RUT230616C01870000 | 2022-04-28 11:45AM EDT | 1,870.00 | 213.00 | 208.00 | 232.00 | 0.00 | - | 100 | 100 | 39.49% |
| RUT230616C01880000 | 2022-05-16 3:58PM EDT | 1,880.00 | 156.68 | 115.50 | 131.50 | 0.00 | - | - | 119 | 25.54% |
| RUT230616C01900000 | 2022-05-12 9:48AM EDT | 1,900.00 | 117.20 | 151.50 | 167.50 | 0.00 | - | 40 | 40 | 31.76% |
| RUT230616C01910000 | 2022-05-17 11:09AM EDT | 1,910.00 | 157.57 | 77.50 | 87.50 | 0.00 | - | - | 24 | 20.56% |
| RUT230616C01920000 | 2022-01-21 4:52PM EDT | 1,920.00 | 271.12 | 270.00 | 294.00 | 0.00 | - | 3 | 6 | 50.96% |
| RUT230616C01950000 | 2022-05-26 9:41AM EDT | 1,950.00 | 142.60 | 100.70 | 107.50 | 0.00 | - | 225 | 104 | 25.38% |
| RUT230616C02000000 | 2022-05-31 9:56AM EDT | 2,000.00 | 143.14 | 84.20 | 88.50 | 0.00 | - | 75 | 344 | 24.64% |
| RUT230616C02010000 | 2022-03-07 4:12PM EDT | 2,010.00 | 211.01 | 200.10 | 296.10 | 0.00 | - | 1 | 0 | 55.42% |
| RUT230616C02060000 | 2022-06-15 9:47AM EDT | 2,060.00 | 66.68 | 63.00 | 71.00 | 0.00 | - | - | 2 | 24.17% |
| RUT230616C02090000 | 2022-06-01 12:41PM EDT | 2,090.00 | 95.90 | 55.00 | 63.00 | 0.00 | - | - | 6 | 23.90% |
| RUT230616C02100000 | 2022-06-01 12:41PM EDT | 2,100.00 | 92.69 | 50.00 | 60.00 | 0.00 | - | 6 | 606 | 23.72% |
| RUT230616C02140000 | 2022-04-05 1:00PM EDT | 2,140.00 | 191.07 | 91.50 | 101.50 | 0.00 | - | 1 | 0 | 31.99% |
| RUT230616C02160000 | 2021-12-13 1:08AM EDT | 2,160.00 | 286.06 | 253.90 | 266.30 | 0.00 | - | - | 0 | 56.33% |
| RUT230616C02180000 | 2022-06-15 9:47AM EDT | 2,180.00 | 40.62 | 36.00 | 44.00 | 0.00 | - | - | 3 | 23.32% |
| RUT230616C02200000 | 2022-05-10 3:17PM EDT | 2,200.00 | 49.82 | 59.50 | 69.50 | 0.00 | - | 1 | 0 | 28.67% |
| RUT230616C02220000 | 2022-01-24 2:16PM EDT | 2,220.00 | 124.55 | 101.60 | 113.40 | 0.00 | - | 40 | 41 | 36.61% |
| RUT230616C02250000 | 2022-05-10 2:03PM EDT | 2,250.00 | 42.68 | 48.00 | 55.50 | 0.00 | - | 7 | 118 | 27.62% |
| RUT230616C02300000 | 2022-04-01 12:43PM EDT | 2,300.00 | 126.69 | 52.50 | 62.50 | 0.00 | - | 1 | 101 | 30.39% |
| RUT230616C02310000 | 2021-10-25 9:44AM EDT | 2,310.00 | 256.80 | 213.10 | 262.60 | 0.00 | - | - | 1 | 58.38% |
| RUT230616C02320000 | 2022-01-28 3:42PM EDT | 2,320.00 | 72.50 | 104.00 | 120.00 | 0.00 | - | 1 | 1 | 40.85% |
| RUT230616C02340000 | 2022-05-11 11:11AM EDT | 2,340.00 | 28.28 | 26.00 | 36.00 | 0.00 | - | 5 | 5 | 26.03% |
| RUT230616C02360000 | 2022-01-28 3:42PM EDT | 2,360.00 | 63.50 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 39.42% |
| RUT230616C02380000 | 2022-05-18 11:18AM EDT | 2,380.00 | 26.96 | 8.70 | 14.80 | 0.00 | - | - | 10 | 21.19% |
| RUT230616C02390000 | 2022-04-08 3:57PM EDT | 2,390.00 | 69.10 | 25.50 | 35.50 | 0.00 | - | 1 | 1 | 27.15% |
| RUT230616C02400000 | 2022-05-20 2:54PM EDT | 2,400.00 | 19.60 | 5.00 | 15.00 | 0.00 | - | 1 | 146 | 21.69% |
| RUT230616C02440000 | 2022-06-16 12:06PM EDT | 2,440.00 | 9.23 | 10.00 | 15.50 | 0.00 | - | 4 | 5 | 22.71% |
| RUT230616C02450000 | 2022-06-16 12:06PM EDT | 2,450.00 | 8.73 | 9.50 | 15.00 | 0.00 | - | 4 | 125 | 22.74% |
| RUT230616C02480000 | 2022-06-16 11:35AM EDT | 2,480.00 | 7.78 | 8.20 | 13.40 | 0.00 | - | - | 11 | 22.76% |
| RUT230616C02490000 | 2022-06-16 11:35AM EDT | 2,490.00 | 7.47 | 7.70 | 13.00 | 0.00 | - | 11 | 11 | 22.81% |
| RUT230616C02500000 | 2022-06-22 10:33AM EDT | 2,500.00 | 9.00 | 7.40 | 12.50 | 0.00 | - | 10 | 123 | 22.81% |
| RUT230616C02510000 | 2022-02-23 4:47PM EDT | 2,510.00 | 42.06 | 56.00 | 66.00 | 0.00 | - | - | 2 | 36.59% |
| RUT230616C02520000 | 2022-01-19 2:55PM EDT | 2,520.00 | 68.00 | 47.50 | 57.50 | 0.00 | - | - | 2 | 35.11% |
| RUT230616C02550000 | 2022-04-06 3:17PM EDT | 2,550.00 | 44.58 | 12.90 | 20.10 | 0.00 | - | 1 | 125 | 26.51% |
| RUT230616C02570000 | 2022-04-06 3:17PM EDT | 2,570.00 | 41.18 | 11.70 | 18.70 | 0.00 | - | 1 | 2 | 26.45% |
| RUT230616C02580000 | 2021-12-13 1:08AM EDT | 2,580.00 | 100.00 | 84.50 | 93.20 | 0.00 | - | - | 0 | 43.40% |
| RUT230616C02590000 | 2021-12-21 2:14PM EDT | 2,590.00 | 96.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 34.22% |
| RUT230616C02600000 | 2022-05-13 10:16AM EDT | 2,600.00 | 9.70 | 5.50 | 15.00 | 0.00 | - | 1 | 4 | 25.70% |
| RUT230616C02610000 | 2022-02-23 4:47PM EDT | 2,610.00 | 29.26 | 37.00 | 47.00 | 0.00 | - | 2 | 2 | 34.89% |
| RUT230616C02620000 | 2022-01-05 1:40PM EDT | 2,620.00 | 100.00 | 27.00 | 37.00 | 0.00 | - | 3 | 2 | 32.71% |
| RUT230616C02630000 | 2022-01-03 10:42AM EDT | 2,630.00 | 96.50 | 30.00 | 40.00 | 0.00 | - | 2 | 3 | 33.67% |
| RUT230616C02640000 | 2022-01-05 10:48AM EDT | 2,640.00 | 100.00 | 24.80 | 30.80 | 0.00 | - | 2 | 2 | 31.50% |
| RUT230616C02650000 | 2021-11-30 10:30AM EDT | 2,650.00 | 98.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUT230616C02680000 | 2022-01-05 10:48AM EDT | 2,680.00 | 89.50 | 21.50 | 27.20 | 0.00 | - | - | 1 | 31.27% |
| RUT230616C02690000 | 2022-01-05 10:48AM EDT | 2,690.00 | 86.50 | 20.70 | 26.30 | 0.00 | - | - | 1 | 31.20% |
| RUT230616C02700000 | 2022-01-28 4:28PM EDT | 2,700.00 | 20.64 | 27.00 | 37.00 | 0.00 | - | 1 | 5 | 34.36% |
| RUT230616C02740000 | 2022-01-05 10:48AM EDT | 2,740.00 | 74.50 | 17.10 | 22.50 | 0.00 | - | - | 1 | 30.95% |
| RUT230616C02770000 | 2022-04-25 9:49AM EDT | 2,770.00 | 13.38 | 4.20 | 7.80 | 0.00 | - | 2 | 5 | 25.30% |
| RUT230616C02780000 | 2022-04-25 9:49AM EDT | 2,780.00 | 12.73 | 4.10 | 7.60 | 0.00 | - | 2 | 4 | 25.33% |
| RUT230616C02800000 | 2021-12-06 1:04PM EDT | 2,800.00 | 63.56 | 43.00 | 53.00 | 0.00 | - | 100 | 185 | 40.22% |
| RUT230616C02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 49.50 | 46.50 | 56.50 | 0.00 | - | - | 1 | 42.00% |
| RUT230616C02900000 | 2022-05-13 4:08PM EDT | 2,900.00 | 4.57 | 2.55 | 10.00 | 0.00 | - | 1 | 85 | 28.55% |
| RUT230616C03250000 | 2022-05-13 4:08PM EDT | 3,250.00 | 1.82 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 33.25% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616P01200000 | 2022-06-23 11:13AM EDT | 1,200.00 | 42.12 | 33.60 | 41.00 | 0.00 | - | 5 | 11 | 37.53% |
| RUT230616P01250000 | 2022-06-23 11:13AM EDT | 1,250.00 | 48.98 | 39.30 | 48.00 | 0.00 | - | 5 | 12 | 36.56% |
| RUT230616P01300000 | 2022-03-22 2:47PM EDT | 1,300.00 | 36.20 | 34.00 | 40.50 | 0.00 | - | 1 | 600 | 31.60% |
| RUT230616P01350000 | 2022-06-23 12:24PM EDT | 1,350.00 | 68.30 | 53.30 | 61.50 | 0.00 | - | 3 | 7 | 33.93% |
| RUT230616P01400000 | 2022-06-17 10:10AM EDT | 1,400.00 | 81.50 | 64.20 | 69.50 | 0.00 | - | 100 | 321 | 32.65% |
| RUT230616P01450000 | 2022-05-19 3:25PM EDT | 1,450.00 | 83.40 | 93.70 | 101.00 | 0.00 | - | 3 | 5 | 35.73% |
| RUT230616P01500000 | 2022-06-21 10:13AM EDT | 1,500.00 | 97.07 | 82.30 | 90.00 | 0.00 | - | 1 | 33 | 30.45% |
| RUT230616P01550000 | 2022-03-14 3:34PM EDT | 1,550.00 | 103.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230616P01600000 | 2022-06-16 2:26PM EDT | 1,600.00 | 150.48 | 103.00 | 119.00 | 0.00 | - | 225 | 1,170 | 28.86% |
| RUT230616P01650000 | 2022-05-17 12:48PM EDT | 1,650.00 | 118.00 | 158.00 | 174.00 | 0.00 | - | 6 | 17 | 33.95% |
| RUT230616P01660000 | 2022-06-16 3:53PM EDT | 1,660.00 | 173.10 | 127.10 | 138.00 | 0.00 | - | - | 18 | 27.68% |
| RUT230616P01670000 | 2022-06-16 2:30PM EDT | 1,670.00 | 179.40 | 130.40 | 141.00 | 0.00 | - | - | 15 | 27.43% |
| RUT230616P01680000 | 2022-06-16 2:04PM EDT | 1,680.00 | 180.50 | 133.80 | 144.50 | 0.00 | - | - | 17 | 27.24% |
| RUT230616P01690000 | 2022-06-16 12:08PM EDT | 1,690.00 | 185.30 | 137.30 | 148.50 | 0.00 | - | - | 2 | 27.11% |
| RUT230616P01700000 | 2022-06-14 12:49PM EDT | 1,700.00 | 171.00 | 143.80 | 152.00 | 0.00 | - | 100 | 1,540 | 26.90% |
| RUT230616P01720000 | 2022-06-16 10:44AM EDT | 1,720.00 | 196.00 | 151.20 | 159.50 | 0.00 | - | - | 512 | 26.51% |
| RUT230616P01730000 | 2022-06-16 11:03AM EDT | 1,730.00 | 203.80 | 151.90 | 163.00 | 0.00 | - | - | 1 | 26.27% |
| RUT230616P01750000 | 2022-06-17 2:05PM EDT | 1,750.00 | 202.60 | 162.80 | 171.00 | 0.00 | - | 76 | 791 | 25.89% |
| RUT230616P01760000 | 2022-06-16 11:03AM EDT | 1,760.00 | 218.70 | 163.80 | 175.50 | 0.00 | - | - | 1 | 25.76% |
| RUT230616P01800000 | 2022-06-22 11:29AM EDT | 1,800.00 | 214.43 | 184.20 | 192.50 | 0.00 | - | 18 | 370 | 24.97% |
| RUT230616P01850000 | 2022-06-13 2:31PM EDT | 1,850.00 | 236.49 | 208.00 | 216.00 | 0.00 | - | 7 | 595 | 24.02% |
| RUT230616P01860000 | 2022-06-13 2:31PM EDT | 1,860.00 | 241.64 | 208.50 | 224.50 | 0.00 | - | 6 | 7 | 24.34% |
| RUT230616P01880000 | 2022-05-16 3:58PM EDT | 1,880.00 | 227.32 | 226.50 | 250.50 | 0.00 | - | - | 119 | 26.26% |
| RUT230616P01900000 | 2022-05-19 12:55PM EDT | 1,900.00 | 245.52 | 276.00 | 300.00 | 0.00 | - | 1 | 300 | 31.53% |
| RUT230616P01910000 | 2022-05-17 11:09AM EDT | 1,910.00 | 224.43 | 289.50 | 313.50 | 0.00 | - | - | 24 | 32.54% |
| RUT230616P01920000 | 2022-01-21 4:52PM EDT | 1,920.00 | 200.44 | 178.00 | 194.00 | 0.00 | - | 6 | 15 | 13.57% |
| RUT230616P01930000 | 2022-05-19 12:55PM EDT | 1,930.00 | 261.66 | 295.00 | 319.00 | 0.00 | - | - | 1 | 31.41% |
| RUT230616P01940000 | 2022-01-03 11:29AM EDT | 1,940.00 | 198.40 | 178.00 | 194.00 | 0.00 | - | 1 | 0 | 10.69% |
| RUT230616P01950000 | 2022-05-04 3:55PM EDT | 1,950.00 | 186.80 | 200.50 | 224.50 | 0.00 | - | 2 | 506 | 14.85% |
| RUT230616P01960000 | 2022-01-26 11:37AM EDT | 1,960.00 | 206.10 | 179.00 | 195.00 | 0.00 | - | 5 | 1 | 5.38% |
| RUT230616P01980000 | 2022-04-13 9:49AM EDT | 1,980.00 | 198.40 | 267.50 | 291.50 | 0.00 | - | 1 | 2 | 22.10% |
| RUT230616P02000000 | 2022-05-04 3:55PM EDT | 2,000.00 | 209.24 | 224.00 | 248.00 | 0.00 | - | 1 | 1,087 | 11.30% |
| RUT230616P02020000 | 2022-05-09 1:32PM EDT | 2,020.00 | 312.90 | 236.60 | 246.30 | 0.00 | - | 2 | 102 | 0.00% |
| RUT230616P02030000 | 2021-11-10 7:48AM EDT | 2,030.00 | 195.00 | 182.00 | 198.00 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02040000 | 2021-11-10 7:48AM EDT | 2,040.00 | 198.50 | 185.50 | 201.50 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02050000 | 2022-04-01 11:22AM EDT | 2,050.00 | 189.90 | 272.50 | 296.50 | 0.00 | - | 100 | 100 | 12.36% |
| RUT230616P02100000 | 2022-04-26 10:43AM EDT | 2,100.00 | 291.47 | 315.50 | 339.50 | 0.00 | - | 50 | 508 | 11.24% |
| RUT230616P02130000 | 2022-01-28 4:45PM EDT | 2,130.00 | 318.57 | 252.00 | 276.00 | 0.00 | - | 4 | 2 | 0.00% |
| RUT230616P02140000 | 2022-04-05 1:00PM EDT | 2,140.00 | 236.14 | 318.00 | 342.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P02180000 | 2022-06-09 2:11PM EDT | 2,180.00 | 347.83 | 408.50 | 432.50 | 0.00 | - | - | 1 | 17.55% |
| RUT230616P02200000 | 2021-11-10 7:48AM EDT | 2,200.00 | 269.20 | 247.00 | 271.00 | 0.00 | - | 50 | 90 | 0.00% |
| RUT230616P02230000 | 2022-06-14 3:15PM EDT | 2,230.00 | 512.08 | 448.50 | 472.50 | 0.00 | - | 2 | 2 | 15.52% |
| RUT230616P02240000 | 2022-06-14 3:15PM EDT | 2,240.00 | 520.58 | 457.00 | 481.00 | 0.00 | - | 2 | 77 | 15.10% |
| RUT230616P02250000 | 2022-01-28 4:45PM EDT | 2,250.00 | 396.54 | 317.50 | 341.50 | 0.00 | - | 2 | 80 | 0.00% |
| RUT230616P02300000 | 2022-06-09 2:11PM EDT | 2,300.00 | 435.14 | 507.50 | 531.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230616P02310000 | 2021-10-25 9:44AM EDT | 2,310.00 | 283.68 | 275.40 | 371.40 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02330000 | 2021-11-10 7:48AM EDT | 2,330.00 | 318.41 | 311.50 | 335.50 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02400000 | 2021-11-10 7:48AM EDT | 2,400.00 | 341.15 | 351.00 | 375.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02430000 | 2021-11-10 7:48AM EDT | 2,430.00 | 374.24 | 369.00 | 393.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02450000 | 2022-01-07 11:22AM EDT | 2,450.00 | 380.16 | 487.50 | 511.00 | 0.00 | - | 6 | 10 | 0.00% |
| RUT230616P02500000 | 2022-02-02 10:31AM EDT | 2,500.00 | 496.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02600000 | 2022-02-09 11:25AM EDT | 2,600.00 | 281.58 | 608.70 | 624.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230616P02650000 | 2022-02-09 11:25AM EDT | 2,650.00 | 309.16 | 650.30 | 666.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02850000 | 2022-04-14 9:49AM EDT | 2,850.00 | 791.60 | 1,001.50 | 1,025.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P03400000 | 2022-01-12 2:24PM EDT | 3,400.00 | 1,210.00 | 1,350.50 | 1,372.50 | 0.00 | - | 1 | 0 | 0.00% |
