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
27 097,27 -260,39 (-0,95 %)
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:1780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01780000 | 2022-05-27 3:39PM EDT | 2022-05-31 | 103.50 | 101.00 | 116.60 | +39.30 | +61.21% | 5 | 18 | 55.60% |
| RUTW220601C01780000 | 2022-05-26 3:20PM EDT | 2022-06-01 | 65.26 | 101.30 | 116.90 | 0.00 | - | 1 | 17 | 50.31% |
| RUTW220603C01780000 | 2022-05-27 1:31PM EDT | 2022-06-03 | 101.27 | 103.00 | 118.50 | +25.95 | +34.45% | 8 | 40 | 45.05% |
| RUTW220610C01780000 | 2022-05-27 12:28PM EDT | 2022-06-10 | 106.66 | 110.00 | 126.00 | +20.31 | +23.52% | 5 | 15 | 39.36% |
| RUT220617C01780000 | 2022-05-27 3:53PM EDT | 2022-06-17 | 119.95 | 123.80 | 125.90 | +27.45 | +29.68% | 23 | 945 | 32.06% |
| RUTW220624C01780000 | 2022-05-26 3:42PM EDT | 2022-06-24 | 99.55 | 130.50 | 132.90 | 0.00 | - | 60 | 38 | 32.21% |
| RUTW220701C01780000 | 2022-05-16 12:04AM EDT | 2022-07-01 | 82.63 | 136.40 | 138.90 | 0.00 | - | - | 11 | 32.03% |
| RUT220715C01780000 | 2022-05-27 3:25PM EDT | 2022-07-15 | 143.23 | 146.60 | 148.70 | +27.18 | +23.42% | 18 | 146 | 31.34% |
| RUTW220729C01780000 | 2022-05-23 9:42AM EDT | 2022-07-29 | 98.35 | 150.50 | 167.50 | 0.00 | - | 7 | 18 | 34.52% |
| RUT220819C01780000 | 2022-05-27 9:59AM EDT | 2022-08-19 | 151.79 | 168.70 | 171.10 | +11.21 | +7.97% | 1 | 2 | 31.01% |
| RUTW220831C01780000 | 2022-05-27 9:33AM EDT | 2022-08-31 | 153.30 | 168.30 | 185.30 | +38.66 | +33.72% | 1 | 1 | 33.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01780000 | 2022-05-27 3:58PM EDT | 2022-05-31 | 0.35 | 0.25 | 0.50 | -4.11 | -92.15% | 172 | 54 | 28.50% |
| RUTW220601P01780000 | 2022-05-27 3:00PM EDT | 2022-06-01 | 1.02 | 0.80 | 1.05 | -5.66 | -84.73% | 39 | 34 | 29.02% |
| RUTW220603P01780000 | 2022-05-27 3:38PM EDT | 2022-06-03 | 3.30 | 2.65 | 2.95 | -8.69 | -72.48% | 56 | 55 | 30.68% |
| RUTW220606P01780000 | 2022-05-26 10:22AM EDT | 2022-06-06 | 16.05 | 4.10 | 4.50 | 0.00 | - | 1 | 3 | 28.69% |
| RUTW220610P01780000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 10.27 | 9.80 | 10.30 | -10.71 | -51.05% | 28 | 74 | 31.53% |
| RUT220617P01780000 | 2022-05-27 3:38PM EDT | 2022-06-17 | 18.32 | 17.20 | 17.70 | -11.51 | -38.59% | 159 | 1,009 | 31.83% |
| RUTW220624P01780000 | 2022-05-27 3:30PM EDT | 2022-06-24 | 24.05 | 23.90 | 24.60 | -13.22 | -35.47% | 212 | 263 | 31.97% |
| RUTW220701P01780000 | 2022-05-27 11:55AM EDT | 2022-07-01 | 33.65 | 30.50 | 31.30 | -12.56 | -27.18% | 28 | 46 | 32.20% |
| RUT220715P01780000 | 2022-05-27 3:45PM EDT | 2022-07-15 | 41.36 | 40.40 | 41.10 | -12.70 | -23.49% | 158 | 312 | 31.47% |
| RUTW220729P01780000 | 2022-05-27 3:16PM EDT | 2022-07-29 | 52.03 | 50.40 | 51.60 | -14.88 | -22.24% | 47 | 50 | 31.64% |
| RUTW220831P01780000 | 2022-05-19 9:47AM EDT | 2022-08-31 | 125.00 | 68.30 | 69.90 | 0.00 | - | 2 | 4 | 30.95% |
| RUTW220930P01780000 | 2022-05-23 11:47AM EDT | 2022-09-30 | 118.18 | 79.10 | 86.00 | 0.00 | - | 1 | 3 | 31.01% |
