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
26 973,81 -464,08 (-1,69 %)
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:1720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220603C01720000 | 2022-05-27 3:48PM EDT | 2022-06-03 | 163.58 | 161.10 | 177.10 | +43.95 | +36.74% | 10 | 24 | 58.76% |
| RUTW220610C01720000 | 2022-05-25 2:54PM EDT | 2022-06-10 | 98.46 | 164.20 | 179.80 | 0.00 | - | 10 | 6 | 45.06% |
| RUT220617C01720000 | 2022-05-25 12:41PM EDT | 2022-06-17 | 95.60 | 175.10 | 177.90 | 0.00 | - | 5 | 426 | 34.80% |
| RUTW220624C01720000 | 2022-05-27 10:11AM EDT | 2022-06-24 | 159.54 | 173.80 | 189.40 | +44.85 | +39.11% | 3 | 28 | 39.42% |
| RUT220715C01720000 | 2022-05-27 3:21PM EDT | 2022-07-15 | 188.97 | 193.70 | 196.10 | +87.19 | +85.67% | 4 | 18 | 33.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01720000 | 2022-05-26 1:23PM EDT | 2022-05-31 | 0.25 | 0.05 | 0.25 | -0.60 | -70.59% | 2 | 38 | 38.36% |
| RUTW220601P01720000 | 2022-05-27 3:50PM EDT | 2022-06-01 | 0.39 | 0.25 | 0.45 | -1.40 | -78.21% | 21 | 28 | 37.13% |
| RUTW220603P01720000 | 2022-05-27 2:34PM EDT | 2022-06-03 | 1.15 | 0.80 | 1.05 | -2.73 | -70.36% | 19 | 111 | 35.84% |
| RUTW220610P01720000 | 2022-05-27 3:45PM EDT | 2022-06-10 | 4.81 | 4.10 | 4.50 | -5.72 | -54.32% | 23 | 93 | 34.17% |
| RUT220617P01720000 | 2022-05-27 4:03PM EDT | 2022-06-17 | 9.09 | 8.90 | 9.30 | -8.41 | -48.06% | 161 | 606 | 34.04% |
| RUTW220624P01720000 | 2022-05-27 3:31PM EDT | 2022-06-24 | 14.65 | 14.00 | 14.60 | -8.89 | -37.77% | 7 | 61 | 34.15% |
| RUTW220701P01720000 | 2022-05-27 10:55AM EDT | 2022-07-01 | 22.53 | 19.30 | 20.00 | -6.21 | -21.61% | 20 | 39 | 34.28% |
| RUT220715P01720000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 28.31 | 27.70 | 28.40 | -10.86 | -27.73% | 160 | 292 | 33.43% |
| RUTW220729P01720000 | 2022-05-27 3:16PM EDT | 2022-07-29 | 37.68 | 36.60 | 37.60 | -11.31 | -23.09% | 6 | 166 | 33.47% |
| RUTW220831P01720000 | 2022-05-19 4:09PM EDT | 2022-08-31 | 92.13 | 52.70 | 54.10 | 0.00 | - | 1 | 7 | 32.52% |
| RUTW221031P01720000 | 2022-05-16 12:05AM EDT | 2022-10-31 | 111.34 | 70.10 | 81.10 | 0.00 | - | - | 10 | 31.95% |
| RUT230317P01720000 | 2022-04-29 10:50AM EDT | 2023-03-17 | 167.00 | 108.00 | 118.00 | 0.00 | - | 1 | 6 | 29.58% |
