La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 192,81 -22,68 (-0,14 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
Prix d’exercice:1760.00
Options d’achatpour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01760000 | 2022-12-01 3:27PM EST | 2022-12-02 | 122.37 | 125.00 | 140.50 | 0.00 | - | 12 | 9 | 123.35% |
| RUTW221209C01760000 | 2022-11-21 10:36AM EST | 2022-12-09 | 92.29 | 129.00 | 132.20 | 0.00 | - | - | 10 | 0.00% |
| RUT221216C01760000 | 2022-12-02 10:07AM EST | 2022-12-16 | 119.25 | 132.70 | 135.70 | -13.25 | -10.00% | 2 | 878 | 24.46% |
| RUTW221223C01760000 | 2022-12-02 3:01PM EST | 2022-12-23 | 144.67 | 136.50 | 141.00 | +7.45 | +5.43% | 2 | 2 | 26.81% |
| RUTW221230C01760000 | 2022-12-01 10:10AM EST | 2022-12-30 | 150.41 | 140.20 | 144.50 | 0.00 | - | 1 | 12 | 26.28% |
| RUT230317C01760000 | 2022-11-30 10:29AM EST | 2023-03-17 | 152.03 | 190.60 | 192.90 | 0.00 | - | 43 | 47 | 29.17% |
| RUTW230331C01760000 | 2022-10-12 12:27PM EST | 2023-03-31 | 115.70 | 212.10 | 215.20 | 0.00 | - | - | 26 | 33.27% |
| RUT230616C01760000 | 2022-11-29 10:12AM EST | 2023-06-16 | 211.32 | 236.60 | 240.00 | 0.00 | - | 2 | 36 | 30.92% |
| RUT230915C01760000 | 2022-10-06 1:51PM EST | 2023-09-15 | 207.18 | 229.90 | 234.30 | 0.00 | - | 34 | 28 | 24.63% |
Options de ventepour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01760000 | 2022-12-02 11:59AM EST | 2022-12-02 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 11 | 131 | 51.17% |
| RUTW221205P01760000 | 2022-12-02 10:09AM EST | 2022-12-05 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 11 | 4 | 27.64% |
| RUTW221207P01760000 | 2022-11-30 3:39PM EST | 2022-12-07 | 0.92 | 0.35 | 0.55 | 0.00 | - | 6 | 7 | 28.27% |
| RUTW221209P01760000 | 2022-12-02 2:50PM EST | 2022-12-09 | 0.45 | 0.15 | 0.40 | -0.42 | -48.28% | 33 | 90 | 23.33% |
| RUT221216P01760000 | 2022-12-02 3:59PM EST | 2022-12-16 | 3.23 | 3.40 | 3.70 | -2.32 | -41.80% | 34 | 1,360 | 26.04% |
| RUTW221223P01760000 | 2022-12-02 2:09PM EST | 2022-12-23 | 7.60 | 6.50 | 6.90 | -1.54 | -16.85% | 22 | 36 | 25.48% |
| RUTW221230P01760000 | 2022-12-02 2:27PM EST | 2022-12-30 | 10.30 | 9.40 | 10.20 | -1.70 | -14.17% | 12 | 234 | 25.12% |
| RUT230120P01760000 | 2022-12-02 3:50PM EST | 2023-01-20 | 20.28 | 20.00 | 20.50 | -2.96 | -12.74% | 14 | 191 | 24.86% |
| RUTW230131P01760000 | 2022-11-30 2:17PM EST | 2023-01-31 | 34.01 | 25.10 | 26.10 | 0.00 | - | 6 | 134 | 25.00% |
| RUTW230228P01760000 | 2022-10-13 8:33AM EST | 2023-02-28 | 177.00 | 54.90 | 64.10 | 0.00 | - | 2 | 2 | 33.10% |
| RUT230317P01760000 | 2022-11-23 2:17PM EST | 2023-03-17 | 58.30 | 46.80 | 47.70 | 0.00 | - | 5 | 470 | 25.62% |
| RUTW230331P01760000 | 2022-11-11 10:31AM EST | 2023-03-31 | 68.09 | 53.00 | 54.20 | 0.00 | - | 1 | 17 | 25.86% |
| RUT230616P01760000 | 2022-11-11 11:34AM EST | 2023-06-16 | 97.07 | 77.70 | 79.20 | 0.00 | - | 12 | 22 | 25.34% |
| RUT230915P01760000 | 2022-11-11 10:51AM EST | 2023-09-15 | 112.30 | 99.00 | 101.80 | 0.00 | - | 7 | 26 | 24.71% |
© 2022 Yahoo. Tous droits réservés.
