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
27 125,13 -228,80 (-0,84 %)
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:1770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01770000 | 2022-05-25 4:02PM EDT | 2022-05-31 | 72.78 | 110.70 | 126.20 | 0.00 | - | 1 | 13 | 58.23% |
| RUTW220601C01770000 | 2022-05-27 10:12AM EDT | 2022-06-01 | 94.12 | 111.10 | 126.70 | +45.08 | +91.92% | 1 | 1 | 53.09% |
| RUTW220603C01770000 | 2022-05-26 3:04PM EDT | 2022-06-03 | 78.18 | 112.50 | 127.80 | 0.00 | - | 9 | 24 | 46.70% |
| RUTW220610C01770000 | 2022-05-27 10:34AM EDT | 2022-06-10 | 107.63 | 118.70 | 134.70 | +44.07 | +69.34% | 3 | 19 | 40.28% |
| RUT220617C01770000 | 2022-05-27 2:51PM EDT | 2022-06-17 | 126.35 | 131.90 | 134.50 | +31.55 | +33.28% | 4 | 8,069 | 32.72% |
| RUTW220624C01770000 | 2022-05-27 10:11AM EDT | 2022-06-24 | 119.38 | 138.50 | 140.90 | +15.28 | +14.68% | 3 | 67 | 32.59% |
| RUTW220701C01770000 | 2022-05-26 3:39PM EDT | 2022-07-01 | 112.55 | 144.20 | 146.80 | 0.00 | - | 1 | 2 | 32.44% |
| RUT220715C01770000 | 2022-05-27 2:48PM EDT | 2022-07-15 | 148.90 | 154.20 | 156.30 | +28.31 | +23.48% | 34 | 78 | 31.67% |
| RUTW220729C01770000 | 2022-05-16 12:04AM EDT | 2022-07-29 | 103.56 | 156.70 | 173.70 | 0.00 | - | - | 1 | 34.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01770000 | 2022-05-27 3:24PM EDT | 2022-05-31 | 0.50 | 0.20 | 0.40 | -2.79 | -84.80% | 104 | 29 | 29.76% |
| RUTW220601P01770000 | 2022-05-27 3:33PM EDT | 2022-06-01 | 0.85 | 0.65 | 0.85 | -6.03 | -87.65% | 72 | 20 | 30.09% |
| RUTW220603P01770000 | 2022-05-27 3:54PM EDT | 2022-06-03 | 2.55 | 2.10 | 2.40 | -6.30 | -71.19% | 147 | 164 | 31.34% |
| RUTW220610P01770000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 8.96 | 8.50 | 9.00 | -12.41 | -58.07% | 269 | 230 | 31.97% |
| RUT220617P01770000 | 2022-05-27 4:03PM EDT | 2022-06-17 | 15.76 | 15.40 | 15.90 | -13.39 | -45.93% | 130 | 1,163 | 32.16% |
| RUTW220624P01770000 | 2022-05-27 12:05PM EDT | 2022-06-24 | 24.40 | 21.90 | 22.60 | -9.70 | -28.45% | 4 | 39 | 32.34% |
| RUTW220701P01770000 | 2022-05-27 10:55AM EDT | 2022-07-01 | 33.31 | 28.30 | 29.10 | -8.30 | -19.95% | 40 | 76 | 32.55% |
| RUT220715P01770000 | 2022-05-27 3:34PM EDT | 2022-07-15 | 38.77 | 37.90 | 38.70 | -14.47 | -27.18% | 181 | 426 | 31.81% |
| RUTW220729P01770000 | 2022-05-27 3:16PM EDT | 2022-07-29 | 49.39 | 47.80 | 49.00 | -17.85 | -26.55% | 3 | 34 | 31.95% |
| RUT220819P01770000 | 2022-05-24 3:24PM EDT | 2022-08-19 | 110.35 | 59.10 | 60.30 | 0.00 | - | 24 | 44 | 31.27% |
| RUTW220831P01770000 | 2022-05-16 10:24AM EDT | 2022-08-31 | 104.90 | 65.50 | 67.00 | 0.00 | - | 3 | 6 | 31.21% |
| RUTW220930P01770000 | 2022-05-23 11:47AM EDT | 2022-09-30 | 114.12 | 76.20 | 83.00 | 0.00 | - | 1 | 2 | 31.26% |
