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
16 201,01 -15,64 (-0,10 %)
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:1780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01780000 | 2022-11-22 12:34PM EST | 2022-12-02 | 75.03 | 105.00 | 120.50 | 0.00 | - | 1 | 11 | 109.69% |
| RUTW221209C01780000 | 2022-11-28 3:57PM EST | 2022-12-09 | 64.22 | 109.20 | 112.40 | 0.00 | - | 1 | 2 | 0.00% |
| RUT221216C01780000 | 2022-12-02 3:05PM EST | 2022-12-16 | 123.08 | 114.40 | 117.40 | +10.16 | +9.00% | 6 | 213 | 24.24% |
| RUTW221223C01780000 | 2022-11-14 12:53PM EST | 2022-12-23 | 131.59 | 118.90 | 123.40 | 0.00 | - | 1 | 1 | 26.07% |
| RUTW221230C01780000 | 2022-11-28 2:59PM EST | 2022-12-30 | 89.89 | 123.00 | 127.30 | 0.00 | - | 1 | 24 | 25.56% |
| RUT230120C01780000 | 2022-11-28 10:12AM EST | 2023-01-20 | 122.12 | 139.80 | 142.10 | 0.00 | - | 2 | 32 | 26.59% |
| RUTW230131C01780000 | 2022-11-18 2:29PM EST | 2023-01-31 | 131.88 | 146.70 | 150.20 | 0.00 | - | 1 | 1 | 27.29% |
| RUT230217C01780000 | 2022-11-18 2:29PM EST | 2023-02-17 | 144.43 | 160.00 | 162.20 | 0.00 | - | 2 | 2 | 28.17% |
| RUTW230228C01780000 | 2022-11-18 2:29PM EST | 2023-02-28 | 149.98 | 165.10 | 169.00 | 0.00 | - | 1 | 11 | 28.46% |
| RUT230317C01780000 | 2022-11-28 10:12AM EST | 2023-03-17 | 159.02 | 176.20 | 178.40 | 0.00 | - | 2 | 22 | 28.69% |
| RUT230616C01780000 | 2022-11-25 11:16AM EST | 2023-06-16 | 217.35 | 222.80 | 226.30 | 0.00 | - | 20 | 34 | 30.48% |
| RUTW230630C01780000 | 2022-11-04 9:12AM EST | 2023-06-30 | 186.37 | 208.40 | 256.40 | 0.00 | - | 1 | 1 | 35.08% |
| RUT230915C01780000 | 2022-11-11 10:37AM EST | 2023-09-15 | 281.33 | 259.40 | 263.80 | 0.00 | - | 1 | 141 | 31.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01780000 | 2022-12-02 10:38AM EST | 2022-12-02 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 74 | 43.95% |
| RUTW221207P01780000 | 2022-12-02 3:30PM EST | 2022-12-07 | 0.22 | 0.05 | 0.25 | -0.57 | -72.15% | 19 | 65 | 21.78% |
| RUTW221209P01780000 | 2022-12-02 3:30PM EST | 2022-12-09 | 0.49 | 0.35 | 0.55 | -0.90 | -64.75% | 23 | 70 | 21.22% |
| RUT221216P01780000 | 2022-12-02 3:51PM EST | 2022-12-16 | 5.13 | 5.00 | 5.30 | -2.41 | -31.96% | 68 | 481 | 25.30% |
| RUTW221223P01780000 | 2022-12-02 2:09PM EST | 2022-12-23 | 10.22 | 8.70 | 9.20 | -1.83 | -15.19% | 3 | 107 | 24.86% |
| RUTW221230P01780000 | 2022-12-02 2:55PM EST | 2022-12-30 | 12.05 | 11.90 | 12.40 | -3.20 | -20.98% | 3 | 132 | 24.10% |
| RUTW230106P01780000 | 2022-12-02 2:16PM EST | 2023-01-06 | 17.41 | 16.00 | 16.50 | -1.37 | -7.29% | 1 | 8 | 24.20% |
| RUT230120P01780000 | 2022-12-02 3:34PM EST | 2023-01-20 | 22.59 | 23.90 | 24.40 | -4.90 | -17.82% | 19 | 266 | 24.38% |
| RUTW230131P01780000 | 2022-12-02 9:45AM EST | 2023-01-31 | 38.52 | 29.30 | 30.40 | +4.63 | +13.66% | 4 | 44 | 24.54% |
| RUT230217P01780000 | 2022-12-02 9:50AM EST | 2023-02-17 | 48.10 | 39.40 | 40.20 | -2.40 | -4.75% | 2 | 14 | 25.11% |
| RUT230317P01780000 | 2022-11-30 9:32AM EST | 2023-03-17 | 72.30 | 52.00 | 52.90 | 0.00 | - | 11 | 499 | 25.18% |
| RUTW230331P01780000 | 2022-11-17 9:48AM EST | 2023-03-31 | 93.90 | 58.40 | 59.60 | 0.00 | - | - | 3 | 25.43% |
| RUTW230428P01780000 | 2022-11-04 2:23PM EST | 2023-04-28 | 119.00 | 59.20 | 69.50 | 0.00 | - | 1 | 1 | 25.20% |
| RUT230616P01780000 | 2022-11-11 2:24PM EST | 2023-06-16 | 99.76 | 83.50 | 85.20 | 0.00 | - | 1 | 97 | 24.97% |
| RUTW230630P01780000 | 2022-08-17 11:57AM EST | 2023-06-30 | 101.44 | 154.80 | 159.60 | 0.00 | - | 40 | 40 | 38.08% |
© 2022 Yahoo. Tous droits réservés.
