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
15 831,20 -285,41 (-1,77 %)
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:1550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C01550000 | 2022-11-23 11:06AM EST | 2022-12-16 | 320.86 | 310.50 | 331.70 | 0.00 | - | 1 | 0 | 63.48% |
| RUTW221230C01550000 | 2022-01-18 10:43AM EST | 2022-12-30 | 611.99 | 536.50 | 560.50 | 0.00 | - | - | 4 | 179.04% |
| RUT230120C01550000 | 2022-11-18 10:11AM EST | 2023-01-20 | 321.24 | 321.00 | 343.10 | 0.00 | - | 5 | 100 | 46.58% |
| RUT230317C01550000 | 2022-11-09 11:07AM EST | 2023-03-17 | 288.42 | 340.50 | 362.40 | 0.00 | - | 60 | 0 | 40.75% |
| RUT230616C01550000 | 2022-11-07 10:39AM EST | 2023-06-16 | 329.72 | 374.00 | 396.90 | 0.00 | - | - | 5 | 39.19% |
| RUT230915C01550000 | 2022-10-25 1:43PM EST | 2023-09-15 | 374.69 | 410.50 | 415.50 | 0.00 | - | - | 200 | 36.26% |
| RUT231215C01550000 | 2021-11-10 6:48AM EST | 2023-12-15 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 83.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01550000 | 2022-11-23 12:15PM EST | 2022-11-30 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 63.09% |
| RUTW221202P01550000 | 2022-11-25 9:37AM EST | 2022-12-02 | 0.11 | 0.00 | 0.20 | -0.32 | -74.42% | 27 | 0 | 52.93% |
| RUTW221209P01550000 | 2022-11-23 3:06PM EST | 2022-12-09 | 0.35 | 0.10 | 0.40 | 0.00 | - | 2 | 0 | 41.87% |
| RUT221216P01550000 | 2022-11-25 12:46PM EST | 2022-12-16 | 0.75 | 0.60 | 0.90 | -0.32 | -29.91% | 30 | 0 | 37.62% |
| RUTW221223P01550000 | 2022-11-23 1:35PM EST | 2022-12-23 | 2.15 | 1.35 | 1.75 | 0.00 | - | 1 | 0 | 35.89% |
| RUTW221230P01550000 | 2022-11-21 11:33AM EST | 2022-12-30 | 5.16 | 2.20 | 2.65 | 0.00 | - | 5 | 0 | 34.39% |
| RUT230120P01550000 | 2022-11-25 10:46AM EST | 2023-01-20 | 6.09 | 5.90 | 6.40 | -4.18 | -40.70% | 1 | 0 | 32.37% |
| RUTW230131P01550000 | 2022-11-25 11:39AM EST | 2023-01-31 | 8.55 | 7.80 | 9.30 | -5.73 | -40.13% | 1 | 0 | 32.32% |
| RUTW230228P01550000 | 2022-11-01 2:51PM EST | 2023-02-28 | 26.73 | 6.60 | 16.60 | 0.00 | - | - | 0 | 31.76% |
| RUT230317P01550000 | 2022-11-18 11:02AM EST | 2023-03-17 | 26.68 | 19.30 | 20.20 | 0.00 | - | 3 | 0 | 31.05% |
| RUTW230331P01550000 | 2022-11-08 2:57PM EST | 2023-03-31 | 40.20 | 23.20 | 24.40 | 0.00 | - | 50 | 0 | 31.12% |
| RUT230616P01550000 | 2022-11-10 11:44AM EST | 2023-06-16 | 45.60 | 39.80 | 41.80 | 0.00 | - | 13 | 0 | 29.82% |
| RUTW230630P01550000 | 2022-07-20 11:30AM EST | 2023-06-30 | 83.88 | 56.00 | 66.00 | 0.00 | - | - | 30 | 35.09% |
| RUT230915P01550000 | 2022-11-01 3:14PM EST | 2023-09-15 | 71.80 | 56.90 | 59.70 | 0.00 | - | - | 0 | 28.79% |
| RUT231215P01550000 | 2022-11-02 10:03AM EST | 2023-12-15 | 87.40 | 34.70 | 74.70 | 0.00 | - | 1 | 0 | 27.91% |
| RUT240621P01550000 | 2022-10-25 2:07PM EST | 2024-06-21 | 119.90 | 89.50 | 99.50 | 0.00 | - | 83 | 653 | 26.40% |
| RUT241220P01550000 | 2022-11-04 8:43AM EST | 2024-12-20 | 130.27 | 103.00 | 119.00 | 0.00 | - | 1 | 0 | 25.35% |
© 2022 Yahoo. Tous droits réservés.
