La bourse est fermée
CAC 40
6 712,48 +5,16 (+0,08 %) Euro Stoxx 50
3 962,41 +0,42 (+0,01 %) Dow Jones
34 347,03 +152,97 (+0,45 %) EUR/USD
1,0405 -0,0008 (-0,07 %) Gold future
1 754,00 +8,40 (+0,48 %) BTC-EUR
15 873,49 -202,37 (-1,26 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:20PM EST
Prix d’exercice:1500.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C01500000 | 2022-11-10 12:55PM EST | 2022-12-16 | 351.75 | 360.00 | 381.10 | 0.00 | - | 4 | 0 | 70.83% |
| RUTW221230C01500000 | 2022-04-07 2:01PM EST | 2022-12-30 | 550.17 | 381.00 | 405.00 | 0.00 | - | 1 | 4 | 66.34% |
| RUT230120C01500000 | 2022-11-16 1:14PM EST | 2023-01-20 | 375.48 | 368.50 | 390.90 | 0.00 | - | 4 | 0 | 50.66% |
| RUT230317C01500000 | 2022-11-22 10:47AM EST | 2023-03-17 | 379.21 | 385.50 | 407.00 | 0.00 | - | 2 | 0 | 43.03% |
| RUT230616C01500000 | 2022-11-22 10:47AM EST | 2023-06-16 | 411.00 | 415.50 | 437.90 | 0.00 | - | 2 | 0 | 40.67% |
| RUT230915C01500000 | 2022-10-17 11:13AM EST | 2023-09-15 | 364.22 | 420.20 | 425.70 | 0.00 | - | - | 1 | 31.01% |
| RUT231215C01500000 | 2021-11-08 12:35PM EST | 2023-12-15 | 994.37 | 765.00 | 789.00 | 0.00 | - | 4 | 379 | 86.27% |
| RUT241220C01500000 | 2022-09-23 12:07PM EST | 2024-12-20 | 400.00 | 456.00 | 480.00 | 0.00 | - | 1 | 1 | 26.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01500000 | 2022-11-25 12:34PM EST | 2022-11-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 70.51% |
| RUTW221202P01500000 | 2022-11-11 10:24AM EST | 2022-12-02 | 0.57 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 59.67% |
| RUTW221205P01500000 | 2022-11-21 2:15PM EST | 2022-12-05 | 0.30 | 0.00 | 0.20 | 0.00 | - | 15 | 0 | 50.00% |
| RUTW221209P01500000 | 2022-11-25 11:31AM EST | 2022-12-09 | 0.30 | 0.00 | 0.30 | -0.30 | -50.00% | 2 | 0 | 46.73% |
| RUT221216P01500000 | 2022-11-25 12:57PM EST | 2022-12-16 | 0.65 | 0.35 | 0.65 | 0.00 | - | 7 | 0 | 41.43% |
| RUTW221223P01500000 | 2022-11-22 9:38AM EST | 2022-12-23 | 1.82 | 0.80 | 1.20 | 0.00 | - | 1 | 0 | 38.86% |
| RUTW221230P01500000 | 2022-11-16 2:57PM EST | 2022-12-30 | 4.15 | 1.40 | 1.80 | 0.00 | - | 1 | 0 | 36.87% |
| RUT230120P01500000 | 2022-11-23 2:05PM EST | 2023-01-20 | 4.53 | 4.10 | 4.60 | 0.00 | - | 6 | 0 | 34.35% |
| RUTW230131P01500000 | 2022-11-23 1:53PM EST | 2023-01-31 | 7.23 | 5.80 | 15.50 | 0.00 | - | 2 | 0 | 41.88% |
| RUT230217P01500000 | 2022-11-23 11:06AM EST | 2023-02-17 | 10.48 | 9.50 | 10.20 | 0.00 | - | 4 | 0 | 33.43% |
| RUTW230228P01500000 | 2022-11-01 2:51PM EST | 2023-02-28 | 20.83 | 5.00 | 12.70 | 0.00 | - | 2 | 0 | 33.24% |
| RUT230317P01500000 | 2022-11-23 1:53PM EST | 2023-03-17 | 16.63 | 15.00 | 15.60 | 0.00 | - | 2 | 0 | 32.35% |
| RUTW230331P01500000 | 2022-11-10 10:06AM EST | 2023-03-31 | 26.02 | 18.40 | 23.80 | 0.00 | - | 1 | 7 | 34.60% |
| RUT230616P01500000 | 2022-11-11 9:45AM EST | 2023-06-16 | 37.07 | 32.50 | 34.40 | 0.00 | - | 4 | 0 | 30.83% |
| RUT230915P01500000 | 2022-11-16 10:58AM EST | 2023-09-15 | 58.10 | 48.80 | 50.80 | 0.00 | - | 1 | 0 | 29.71% |
| RUT231215P01500000 | 2022-11-09 1:44PM EST | 2023-12-15 | 85.49 | 25.00 | 65.00 | 0.00 | - | 245 | 0 | 28.80% |
| RUT240621P01500000 | 2022-11-10 3:56PM EST | 2024-06-21 | 89.11 | 78.00 | 88.00 | 0.00 | - | 19 | 0 | 27.12% |
| RUT241220P01500000 | 2022-11-08 10:06AM EST | 2024-12-20 | 110.00 | 94.50 | 104.50 | 0.00 | - | 1 | 0 | 25.75% |
© 2022 Yahoo. Tous droits réservés.
