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
27 138,24 -279,99 (-1,02 %)
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:1760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01760000 | 2022-05-25 2:06PM EDT | 2022-05-31 | 40.76 | 120.60 | 136.20 | 0.00 | - | 5 | 9 | 61.70% |
| RUTW220603C01760000 | 2022-05-27 1:32PM EDT | 2022-06-03 | 119.59 | 122.00 | 136.70 | +29.50 | +32.75% | 5 | 48 | 47.53% |
| RUTW220610C01760000 | 2022-05-27 2:25PM EDT | 2022-06-10 | 128.50 | 127.50 | 143.00 | +29.70 | +30.06% | 1 | 28 | 40.67% |
| RUT220617C01760000 | 2022-05-27 3:53PM EDT | 2022-06-17 | 136.45 | 140.30 | 142.90 | +33.05 | +31.96% | 673 | 1,114 | 33.12% |
| RUTW220624C01760000 | 2022-05-27 11:24AM EDT | 2022-06-24 | 132.88 | 146.60 | 149.10 | +20.35 | +18.08% | 4 | 40 | 33.00% |
| RUT220715C01760000 | 2022-05-27 12:40PM EDT | 2022-07-15 | 152.28 | 161.90 | 164.10 | +24.56 | +19.23% | 4 | 35 | 32.03% |
| RUTW220729C01760000 | 2022-05-16 12:04AM EDT | 2022-07-29 | 103.04 | 165.30 | 182.30 | 0.00 | - | - | 1 | 35.21% |
| RUT220819C01760000 | 2022-05-24 2:13PM EDT | 2022-08-19 | 122.09 | 183.10 | 185.60 | 0.00 | - | 1 | 5 | 31.56% |
| RUTW220831C01760000 | 2022-05-26 2:22PM EDT | 2022-08-31 | 160.89 | 182.50 | 199.50 | 0.00 | - | 1 | 0 | 33.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01760000 | 2022-05-27 3:58PM EDT | 2022-05-31 | 0.30 | 0.15 | 0.35 | -2.17 | -87.85% | 27 | 22 | 31.37% |
| RUTW220601P01760000 | 2022-05-26 12:35PM EDT | 2022-06-01 | 1.26 | 0.50 | 0.75 | -3.37 | -72.79% | 1 | 11 | 31.59% |
| RUTW220603P01760000 | 2022-05-27 3:30PM EDT | 2022-06-03 | 2.07 | 1.65 | 1.95 | -5.46 | -72.51% | 66 | 54 | 31.99% |
| RUTW220606P01760000 | 2022-05-27 2:21PM EDT | 2022-06-06 | 3.24 | 2.75 | 3.10 | -6.39 | -66.36% | 61 | 10 | 29.71% |
| RUTW220610P01760000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 7.78 | 7.30 | 7.80 | -8.26 | -51.50% | 45 | 191 | 32.34% |
| RUT220617P01760000 | 2022-05-27 3:36PM EDT | 2022-06-17 | 14.64 | 13.90 | 14.30 | -11.81 | -44.65% | 90 | 538 | 32.53% |
| RUTW220624P01760000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 20.45 | 20.10 | 20.70 | -11.06 | -35.10% | 31 | 42 | 32.68% |
| RUTW220701P01760000 | 2022-05-27 3:37PM EDT | 2022-07-01 | 27.60 | 26.20 | 27.00 | -21.18 | -43.42% | 1 | 3 | 32.88% |
| RUT220715P01760000 | 2022-05-27 3:34PM EDT | 2022-07-15 | 36.45 | 35.70 | 36.40 | -11.21 | -23.52% | 98 | 441 | 32.13% |
| RUTW220729P01760000 | 2022-05-26 11:47AM EDT | 2022-07-29 | 60.91 | 45.30 | 46.50 | 0.00 | - | 5 | 135 | 32.25% |
| RUT220819P01760000 | 2022-05-27 10:07AM EDT | 2022-08-19 | 63.16 | 56.50 | 57.50 | -22.84 | -26.56% | 6 | 77 | 31.50% |
| RUTW220930P01760000 | 2022-05-17 3:22PM EDT | 2022-09-30 | 94.74 | 73.30 | 80.00 | 0.00 | - | 2 | 8 | 31.49% |
| RUTW221031P01760000 | 2022-05-16 12:05AM EDT | 2022-10-31 | 124.93 | 81.40 | 92.40 | 0.00 | - | - | 10 | 31.01% |
| RUT230317P01760000 | 2022-05-16 12:05AM EDT | 2023-03-17 | 174.10 | 120.20 | 130.00 | 0.00 | - | - | 2 | 28.74% |
