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
26 936,09 -482,99 (-1,76 %)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617C01450000 | 2022-05-03 9:47AM EDT | 2022-06-17 | 428.19 | 426.20 | 450.00 | 0.00 | - | 1 | 102 | 79.75% |
| RUTW220630C01450000 | 2022-04-01 9:56AM EDT | 2022-06-30 | 638.49 | 425.60 | 430.00 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW220729C01450000 | 2022-05-03 9:47AM EDT | 2022-07-29 | 439.32 | 431.90 | 456.90 | 0.00 | - | - | 1 | 51.90% |
| RUT220916C01450000 | 2021-11-10 7:48AM EDT | 2022-09-16 | 786.79 | 765.50 | 789.10 | 0.00 | - | - | 15 | 148.56% |
| RUTW220930C01450000 | 2021-11-10 7:47AM EDT | 2022-09-30 | 795.38 | 733.00 | 829.00 | 0.00 | - | - | 12 | 141.16% |
| RUT221216C01450000 | 2021-12-17 12:26PM EDT | 2022-12-16 | 760.33 | 654.00 | 678.50 | 0.00 | - | 7 | 45 | 84.56% |
| RUTW221230C01450000 | 2022-01-18 11:49AM EDT | 2022-12-30 | 699.30 | 622.50 | 646.00 | 0.00 | - | - | 4 | 74.54% |
| RUT230616C01450000 | 2022-02-09 11:25AM EDT | 2023-06-16 | 674.45 | 607.90 | 623.60 | 0.00 | - | 1 | 1 | 52.78% |
| RUT231215C01450000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 727.50 | 805.50 | 829.50 | 0.00 | - | - | 1 | 71.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01450000 | 2022-05-25 9:46AM EDT | 2022-05-31 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 78.91% |
| RUTW220603P01450000 | 2022-05-27 12:05PM EDT | 2022-06-03 | 0.11 | 0.05 | 0.25 | -0.19 | -63.33% | 1 | 275 | 69.63% |
| RUTW220610P01450000 | 2022-05-25 3:04PM EDT | 2022-06-10 | 1.09 | 0.35 | 0.60 | 0.00 | - | 1 | 183 | 55.88% |
| RUT220617P01450000 | 2022-05-27 2:45PM EDT | 2022-06-17 | 0.98 | 0.90 | 1.15 | -0.62 | -38.75% | 60 | 532 | 50.40% |
| RUTW220624P01450000 | 2022-05-27 12:44PM EDT | 2022-06-24 | 1.80 | 1.60 | 1.95 | -1.59 | -46.90% | 21 | 328 | 48.04% |
| RUTW220630P01450000 | 2022-05-27 3:00PM EDT | 2022-06-30 | 2.75 | 2.50 | 2.85 | -0.95 | -25.68% | 31 | 150 | 46.43% |
| RUTW220701P01450000 | 2022-05-19 2:07PM EDT | 2022-07-01 | 9.50 | 2.70 | 3.10 | 0.00 | - | - | 1 | 46.44% |
| RUT220715P01450000 | 2022-05-27 3:52PM EDT | 2022-07-15 | 5.29 | 5.10 | 5.40 | -1.55 | -22.66% | 189 | 594 | 43.58% |
| RUTW220729P01450000 | 2022-05-13 3:48PM EDT | 2022-07-29 | 20.60 | 8.10 | 8.80 | 0.00 | - | 2 | 30 | 42.68% |
| RUTW220831P01450000 | 2022-05-17 2:05PM EDT | 2022-08-31 | 21.77 | 15.50 | 16.50 | 0.00 | - | 200 | 200 | 40.44% |
| RUT220916P01450000 | 2022-05-27 9:49AM EDT | 2022-09-16 | 20.50 | 19.00 | 19.90 | -2.27 | -9.97% | 3 | 16 | 39.46% |
| RUTW220930P01450000 | 2022-05-19 10:55AM EDT | 2022-09-30 | 41.07 | 20.60 | 25.50 | 0.00 | - | - | 2 | 40.06% |
| RUTW221031P01450000 | 2022-05-26 11:36AM EDT | 2022-10-31 | 34.69 | 24.00 | 35.00 | 0.00 | - | 10 | 4 | 39.79% |
| RUT221216P01450000 | 2022-05-10 11:23AM EDT | 2022-12-16 | 66.13 | 37.90 | 40.00 | 0.00 | - | 39 | 67 | 36.66% |
| RUTW221230P01450000 | 2022-05-10 11:23AM EDT | 2022-12-30 | 67.98 | 35.40 | 46.40 | 0.00 | - | 39 | 43 | 37.43% |
| RUT230616P01450000 | 2022-05-19 3:25PM EDT | 2023-06-16 | 83.40 | 58.50 | 68.50 | 0.00 | - | 3 | 5 | 32.83% |
| RUT231215P01450000 | 2022-05-13 10:13AM EDT | 2023-12-15 | 103.62 | 78.00 | 88.00 | 0.00 | - | 1,000 | 3,125 | 30.22% |
| RUT241220P01450000 | 2022-05-16 12:05AM EDT | 2024-12-20 | 128.50 | 104.50 | 120.50 | 0.00 | - | - | 3,300 | 27.38% |
