La bourse ferme dans 7 h 53 min
CAC 40
6 313,39 +14,75 (+0,23 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 120,28 +191,66 (+0,60 %) EUR/USD
1,0692 +0,0007 (+0,06 %) Gold future
1 845,00 -1,30 (-0,07 %) BTC-EUR
27 751,00 -262,46 (-0,94 %)
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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C01750000 | 2022-05-25 3:37PM EDT | 2022-05-27 | 56.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531C01750000 | 2022-05-24 1:39PM EDT | 2022-05-31 | 32.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW220603C01750000 | 2022-05-25 10:43AM EDT | 2022-06-03 | 64.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW220610C01750000 | 2022-05-25 10:32AM EDT | 2022-06-10 | 77.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUT220617C01750000 | 2022-05-25 3:43PM EDT | 2022-06-17 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW220624C01750000 | 2022-05-24 3:21PM EDT | 2022-06-24 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220630C01750000 | 2022-05-25 4:13PM EDT | 2022-06-30 | 96.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715C01750000 | 2022-05-25 11:09AM EDT | 2022-07-15 | 105.29 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| RUTW220729C01750000 | 2022-05-20 11:24AM EDT | 2022-07-29 | 94.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT220819C01750000 | 2022-05-24 3:43PM EDT | 2022-08-19 | 115.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT220916C01750000 | 2022-05-20 3:13PM EDT | 2022-09-16 | 115.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RUTW220930C01750000 | 2021-11-10 7:47AM EDT | 2022-09-30 | 564.83 | 467.40 | 563.40 | 0.00 | - | 1 | 1 | 119.42% |
| RUT221216C01750000 | 2022-05-23 12:06PM EDT | 2022-12-16 | 180.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW221230C01750000 | 2022-05-23 12:06PM EDT | 2022-12-30 | 185.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215C01750000 | 2022-05-12 11:43AM EDT | 2023-12-15 | 232.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUT241220C01750000 | 2022-05-25 11:54AM EDT | 2024-12-20 | 331.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P01750000 | 2022-05-25 3:46PM EDT | 2022-05-27 | 4.60 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| RUTW220531P01750000 | 2022-05-25 4:02PM EDT | 2022-05-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| RUTW220601P01750000 | 2022-05-25 4:10PM EDT | 2022-06-01 | 12.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW220603P01750000 | 2022-05-25 4:06PM EDT | 2022-06-03 | 17.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RUTW220610P01750000 | 2022-05-25 3:09PM EDT | 2022-06-10 | 25.82 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| RUT220617P01750000 | 2022-05-25 3:48PM EDT | 2022-06-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| RUTW220624P01750000 | 2022-05-25 3:22PM EDT | 2022-06-24 | 42.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW220630P01750000 | 2022-05-25 1:01PM EDT | 2022-06-30 | 58.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUTW220701P01750000 | 2022-05-25 10:08AM EDT | 2022-07-01 | 61.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT220715P01750000 | 2022-05-25 3:37PM EDT | 2022-07-15 | 60.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| RUTW220729P01750000 | 2022-05-24 3:52PM EDT | 2022-07-29 | 86.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUT220819P01750000 | 2022-05-25 2:57PM EDT | 2022-08-19 | 82.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| RUTW220831P01750000 | 2022-05-18 4:02PM EDT | 2022-08-31 | 108.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT220916P01750000 | 2022-05-24 12:41PM EDT | 2022-09-16 | 120.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| RUTW220930P01750000 | 2022-05-19 10:39AM EDT | 2022-09-30 | 123.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW221031P01750000 | 2022-05-13 3:15PM EDT | 2022-10-31 | 121.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT221216P01750000 | 2022-05-25 11:06AM EDT | 2022-12-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.78% |
| RUTW221230P01750000 | 2022-05-13 9:30AM EDT | 2022-12-30 | 148.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT230317P01750000 | 2022-05-20 12:05PM EDT | 2023-03-17 | 169.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| RUT230616P01750000 | 2022-05-20 3:53PM EDT | 2023-06-16 | 175.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| RUT231215P01750000 | 2022-05-12 11:43AM EDT | 2023-12-15 | 210.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| RUT241220P01750000 | 2022-04-26 10:52AM EDT | 2024-12-20 | 195.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
