La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
27 002,04 -399,36 (-1,46 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:1200.00
Options d’achatpour31 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617C01200000 | 2022-03-07 12:47PM EDT | 2022-06-17 | 787.96 | 803.10 | 826.00 | 0.00 | - | 1 | 13 | 261.87% |
| RUT220715C01200000 | 2022-03-07 12:47PM EDT | 2022-07-15 | 789.23 | 803.90 | 826.80 | 0.00 | - | 1 | 1 | 171.93% |
| RUTW220729C01200000 | 2022-03-23 11:41AM EDT | 2022-07-29 | 879.33 | 722.50 | 746.50 | 0.00 | - | - | 6 | 102.56% |
| RUT220916C01200000 | 2022-05-25 10:38AM EDT | 2022-09-16 | 604.00 | 679.70 | 703.50 | 0.00 | - | 50 | 1,160 | 56.65% |
| RUT221216C01200000 | 2022-01-24 11:26AM EDT | 2022-12-16 | 773.00 | 747.10 | 762.80 | 0.00 | - | 2 | 40 | 64.83% |
| RUT230616C01200000 | 2022-04-05 9:32AM EDT | 2023-06-16 | 929.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215C01200000 | 2021-11-10 4:16PM EDT | 2023-12-15 | 1,203.46 | 1,018.00 | 1,042.00 | 0.00 | - | - | 0 | 87.14% |
Options de ventepour31 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01200000 | 2022-05-23 12:17PM EDT | 2022-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 130.47% |
| RUT220617P01200000 | 2022-05-27 11:18AM EDT | 2022-06-17 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 5 | 2,841 | 72.51% |
| RUTW220624P01200000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 3.93 | 0.40 | 0.70 | 0.00 | - | - | 2 | 65.53% |
| RUTW220630P01200000 | 2022-05-25 12:15PM EDT | 2022-06-30 | 1.55 | 0.65 | 1.00 | 0.00 | - | 10 | 115 | 62.38% |
| RUT220715P01200000 | 2022-05-26 2:15PM EDT | 2022-07-15 | 1.68 | 1.30 | 1.60 | 0.00 | - | 3 | 1,662 | 55.91% |
| RUTW220729P01200000 | 2022-05-27 11:18AM EDT | 2022-07-29 | 2.60 | 2.15 | 2.60 | -2.90 | -52.73% | 10 | 21 | 52.94% |
| RUT220819P01200000 | 2022-05-20 2:47PM EDT | 2022-08-19 | 9.25 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 50.24% |
| RUTW220831P01200000 | 2022-05-13 2:41PM EDT | 2022-08-31 | 11.00 | 5.10 | 5.80 | 0.00 | - | 2 | 3 | 49.77% |
| RUT220916P01200000 | 2022-05-20 2:44PM EDT | 2022-09-16 | 14.13 | 6.50 | 7.20 | 0.00 | - | 2 | 28 | 48.01% |
| RUTW220930P01200000 | 2022-05-27 2:12PM EDT | 2022-09-30 | 8.50 | 6.50 | 11.00 | -10.33 | -54.86% | 2 | 1 | 49.37% |
| RUT221216P01200000 | 2022-05-25 11:53AM EDT | 2022-12-16 | 23.32 | 16.50 | 18.20 | 0.00 | - | 2 | 455 | 43.71% |
| RUTW221230P01200000 | 2022-05-24 2:21PM EDT | 2022-12-30 | 26.66 | 13.40 | 23.30 | 0.00 | - | 30 | 12 | 45.04% |
| RUT230317P01200000 | 2022-05-24 1:22PM EDT | 2023-03-17 | 35.81 | 23.60 | 30.50 | 0.00 | - | 216 | 321 | 41.69% |
| RUT230616P01200000 | 2022-03-16 9:39AM EDT | 2023-06-16 | 37.25 | 25.00 | 35.00 | 0.00 | - | - | 5 | 37.93% |
| RUT231215P01200000 | 2022-05-23 11:23AM EDT | 2023-12-15 | 52.64 | 40.00 | 50.00 | 0.00 | - | 2 | 252 | 35.01% |
| RUT241220P01200000 | 2022-02-14 11:48AM EDT | 2024-12-20 | 70.30 | 65.00 | 75.00 | 0.00 | - | 3 | 295 | 31.48% |
