La bourse ferme dans 6 h 24 min
CAC 40
6 320,43 +21,79 (+0,35 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 120,28 +191,66 (+0,60 %) EUR/USD
1,0685 0,0000 (-0,00 %) Gold future
1 845,00 -1,30 (-0,07 %) BTC-EUR
27 106,12 -991,76 (-3,53 %)
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:1400.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617C01400000 | 2022-05-03 9:46AM EDT | 2022-06-17 | 474.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220630C01400000 | 2022-04-01 9:56AM EDT | 2022-06-30 | 687.15 | 472.80 | 477.30 | 0.00 | - | 50 | 51 | 111.05% |
| RUT220715C01400000 | 2022-05-23 3:49PM EDT | 2022-07-15 | 391.99 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RUT220916C01400000 | 2022-05-25 3:14PM EDT | 2022-09-16 | 427.46 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RUTW220930C01400000 | 2021-11-10 7:47AM EDT | 2022-09-30 | 880.05 | 779.00 | 875.00 | 0.00 | - | 3 | 3 | 168.05% |
| RUT221216C01400000 | 2022-05-25 3:14PM EDT | 2022-12-16 | 448.51 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RUT230616C01400000 | 2022-05-13 10:14AM EDT | 2023-06-16 | 462.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P01400000 | 2022-05-18 9:32AM EDT | 2022-05-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW220531P01400000 | 2022-05-25 1:27PM EDT | 2022-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW220603P01400000 | 2022-05-16 12:05AM EDT | 2022-06-03 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW220610P01400000 | 2022-05-25 2:23PM EDT | 2022-06-10 | 0.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| RUT220617P01400000 | 2022-05-25 2:56PM EDT | 2022-06-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RUTW220624P01400000 | 2022-05-24 1:36PM EDT | 2022-06-24 | 4.94 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| RUTW220630P01400000 | 2022-05-24 3:23PM EDT | 2022-06-30 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW220701P01400000 | 2022-05-19 11:56AM EDT | 2022-07-01 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715P01400000 | 2022-05-25 12:18PM EDT | 2022-07-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW220729P01400000 | 2022-05-25 12:07PM EDT | 2022-07-29 | 11.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW220831P01400000 | 2022-05-13 2:00PM EDT | 2022-08-31 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT220916P01400000 | 2022-05-25 1:49PM EDT | 2022-09-16 | 25.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW220930P01400000 | 2022-05-19 10:55AM EDT | 2022-09-30 | 33.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT221216P01400000 | 2022-05-18 1:54PM EDT | 2022-12-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW221230P01400000 | 2022-04-12 10:48AM EDT | 2022-12-30 | 31.82 | 53.50 | 61.10 | 0.00 | - | 1 | 4 | 40.97% |
| RUT230317P01400000 | 2022-05-18 10:07AM EDT | 2023-03-17 | 55.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| RUTW230331P01400000 | 2022-05-16 1:11PM EDT | 2023-03-31 | 59.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT230616P01400000 | 2022-05-16 10:00AM EDT | 2023-06-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| RUT231215P01400000 | 2022-05-10 11:21AM EDT | 2023-12-15 | 95.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| RUT241220P01400000 | 2022-05-10 12:30PM EDT | 2024-12-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
