La bourse ferme dans 8 h 1 min
CAC 40
6 701,50 +32,53 (+0,49 %) Euro Stoxx 50
3 957,02 +22,58 (+0,57 %) Dow Jones
33 852,53 +3,07 (+0,01 %) EUR/USD
1,0352 +0,0017 (+0,17 %) Gold future
1 769,80 +6,10 (+0,35 %) BTC-EUR
16 335,44 +315,66 (+1,97 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
Prix d’exercice:1400.00
Options d’achatpour30 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C01400000 | 2022-10-12 10:30AM EST | 2022-12-16 | 305.09 | 491.80 | 495.60 | 0.00 | - | 2 | 324 | 149.29% |
| RUTW221223C01400000 | 2022-11-11 11:16AM EST | 2022-12-23 | 485.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230120C01400000 | 2022-11-11 11:16AM EST | 2023-01-20 | 491.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317C01400000 | 2022-10-12 10:30AM EST | 2023-03-17 | 340.09 | 513.10 | 518.80 | 0.00 | - | 2 | 26 | 68.06% |
| RUT230616C01400000 | 2022-09-26 12:07PM EST | 2023-06-16 | 351.34 | 484.90 | 492.20 | 0.00 | - | 12 | 8 | 43.16% |
| RUT241220C01400000 | 2022-09-01 2:15PM EST | 2024-12-20 | 579.85 | 456.00 | 480.00 | 0.00 | - | - | 1 | 20.17% |
Options de ventepour30 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01400000 | 2022-11-17 10:02AM EST | 2022-11-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUTW221202P01400000 | 2022-11-23 9:34AM EST | 2022-12-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW221209P01400000 | 2022-11-21 11:57AM EST | 2022-12-09 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RUT221216P01400000 | 2022-11-28 2:09PM EST | 2022-12-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| RUTW221223P01400000 | 2022-11-14 3:52PM EST | 2022-12-23 | 1.58 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| RUTW221230P01400000 | 2022-11-22 3:38PM EST | 2022-12-30 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT230120P01400000 | 2022-11-28 3:13PM EST | 2023-01-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW230131P01400000 | 2022-11-10 2:06PM EST | 2023-01-31 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW230228P01400000 | 2022-11-08 10:02AM EST | 2023-02-28 | 12.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUT230317P01400000 | 2022-11-16 1:40PM EST | 2023-03-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW230331P01400000 | 2022-11-17 11:48AM EST | 2023-03-31 | 17.76 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| RUTW230428P01400000 | 2022-11-17 11:56AM EST | 2023-04-28 | 21.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT230616P01400000 | 2022-11-29 11:33AM EST | 2023-06-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW230630P01400000 | 2022-11-11 9:50AM EST | 2023-06-30 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230915P01400000 | 2022-11-23 10:27AM EST | 2023-09-15 | 36.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW230929P01400000 | 2022-10-20 12:48PM EST | 2023-09-29 | 74.00 | 39.00 | 44.80 | 0.00 | - | - | 4 | 32.15% |
| RUT231215P01400000 | 2022-11-17 2:04PM EST | 2023-12-15 | 53.54 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| RUT240621P01400000 | 2022-11-08 3:54PM EST | 2024-06-21 | 76.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT241220P01400000 | 2022-11-25 10:05AM EST | 2024-12-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. Tous droits réservés.
