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
16 201,99 -11,69 (-0,07 %)
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:1770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01770000 | 2022-12-01 3:45PM EST | 2022-12-02 | 118.29 | 115.00 | 130.50 | 0.00 | - | 2 | 5 | 116.54% |
| RUTW221209C01770000 | 2022-11-10 10:56AM EST | 2022-12-09 | 114.85 | 119.10 | 122.30 | 0.00 | - | 11 | 11 | 0.00% |
| RUT221216C01770000 | 2022-11-30 3:16PM EST | 2022-12-16 | 112.52 | 123.40 | 126.50 | 0.00 | - | 6 | 793 | 24.41% |
| RUTW221230C01770000 | 2022-12-02 3:01PM EST | 2022-12-30 | 139.29 | 131.50 | 135.80 | +6.61 | +4.98% | 4 | 8 | 25.90% |
| RUT230120C01770000 | 2022-11-30 3:55PM EST | 2023-01-20 | 147.19 | 147.70 | 150.10 | 0.00 | - | 1 | 3 | 26.93% |
| RUT230317C01770000 | 2022-11-29 10:28AM EST | 2023-03-17 | 159.96 | 183.30 | 185.60 | 0.00 | - | 2 | 26 | 28.93% |
| RUT230616C01770000 | 2022-11-29 10:28AM EST | 2023-06-16 | 206.88 | 229.70 | 233.10 | 0.00 | - | 2 | 31 | 30.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01770000 | 2022-12-01 3:53PM EST | 2022-12-02 | 0.09 | 0.05 | 0.05 | +0.01 | +12.50% | 11 | 307 | 47.66% |
| RUTW221205P01770000 | 2022-12-01 3:53PM EST | 2022-12-05 | 0.10 | 0.00 | 0.00 | -0.06 | -37.50% | 6 | 9 | 12.50% |
| RUTW221207P01770000 | 2022-12-02 2:20PM EST | 2022-12-07 | 0.25 | 0.05 | 0.25 | -0.48 | -65.75% | 3 | 39 | 23.51% |
| RUTW221209P01770000 | 2022-12-02 1:06PM EST | 2022-12-09 | 0.70 | 0.20 | 0.45 | -0.43 | -38.05% | 14 | 27 | 22.14% |
| RUTW221212P01770000 | 2022-12-02 10:52AM EST | 2022-12-12 | 1.10 | 0.50 | 0.70 | -2.26 | -67.26% | 20 | 8 | 20.28% |
| RUT221216P01770000 | 2022-12-02 3:58PM EST | 2022-12-16 | 3.90 | 4.10 | 4.40 | -2.80 | -41.79% | 50 | 1,039 | 25.62% |
| RUTW221223P01770000 | 2022-12-02 2:56PM EST | 2022-12-23 | 7.61 | 7.50 | 8.00 | -1.79 | -19.04% | 42 | 49 | 25.19% |
| RUTW221230P01770000 | 2022-12-02 3:41PM EST | 2022-12-30 | 10.30 | 10.50 | 10.90 | -4.20 | -28.97% | 14 | 130 | 24.34% |
| RUTW230106P01770000 | 2022-12-02 3:56PM EST | 2023-01-06 | 14.02 | 14.30 | 15.00 | -3.96 | -22.02% | 1 | 4 | 24.58% |
| RUT230120P01770000 | 2022-12-02 3:45PM EST | 2023-01-20 | 21.47 | 21.80 | 22.30 | -5.00 | -18.89% | 8 | 168 | 24.58% |
| RUTW230131P01770000 | 2022-12-01 12:39PM EST | 2023-01-31 | 32.10 | 27.20 | 28.30 | 0.00 | - | 4 | 131 | 24.82% |
| RUT230217P01770000 | 2022-11-18 12:56PM EST | 2023-02-17 | 64.05 | 37.00 | 37.80 | 0.00 | - | 4 | 2 | 25.36% |
| RUT230317P01770000 | 2022-11-23 2:17PM EST | 2023-03-17 | 61.20 | 49.30 | 50.20 | 0.00 | - | 5 | 238 | 25.39% |
| RUT230616P01770000 | 2022-10-31 3:09PM EST | 2023-06-16 | 113.30 | 82.30 | 85.10 | 0.00 | - | 166 | 328 | 25.75% |
| RUTW230630P01770000 | 2022-08-11 12:32PM EST | 2023-06-30 | 98.90 | 99.90 | 120.20 | 0.00 | - | - | 30 | 31.56% |
| RUT230915P01770000 | 2022-12-01 1:05PM EST | 2023-09-15 | 106.19 | 101.90 | 105.10 | 0.00 | - | 20 | 30 | 24.57% |
© 2022 Yahoo. Tous droits réservés.
