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
27 074,96 -321,60 (-1,17 %)
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:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01790000 | 2022-05-27 1:54PM EDT | 2022-05-31 | 88.17 | 93.80 | 103.40 | +30.03 | +51.65% | 3 | 33 | 44.77% |
| RUTW220601C01790000 | 2022-05-25 10:27AM EDT | 2022-06-01 | 33.61 | 94.60 | 104.10 | 0.00 | - | 1 | 1 | 41.57% |
| RUTW220603C01790000 | 2022-05-26 3:45PM EDT | 2022-06-03 | 66.18 | 96.70 | 106.40 | 0.00 | - | 7 | 30 | 39.01% |
| RUTW220610C01790000 | 2022-05-27 2:33PM EDT | 2022-06-10 | 102.70 | 101.50 | 117.50 | +25.22 | +32.55% | 52 | 105 | 38.51% |
| RUT220617C01790000 | 2022-05-27 3:50PM EDT | 2022-06-17 | 112.91 | 115.70 | 117.80 | +31.58 | +38.83% | 15 | 1,050 | 31.66% |
| RUTW220624C01790000 | 2022-05-25 3:42PM EDT | 2022-06-24 | 69.16 | 122.70 | 125.00 | 0.00 | - | 1 | 59 | 31.80% |
| RUTW220701C01790000 | 2022-05-27 3:46PM EDT | 2022-07-01 | 126.37 | 128.80 | 131.30 | +47.90 | +61.04% | 39 | 84 | 31.71% |
| RUT220715C01790000 | 2022-05-27 3:48PM EDT | 2022-07-15 | 135.86 | 139.20 | 141.40 | +27.81 | +25.74% | 38 | 56 | 31.07% |
| RUTW220729C01790000 | 2022-05-16 12:04AM EDT | 2022-07-29 | 73.39 | 141.00 | 158.00 | 0.00 | - | - | - | 33.37% |
| RUT220819C01790000 | 2022-05-27 9:59AM EDT | 2022-08-19 | 145.08 | 161.60 | 164.00 | +39.47 | +37.37% | 1 | 8 | 30.73% |
| RUT220916C01790000 | 2022-05-25 2:18PM EDT | 2022-09-16 | 117.43 | 175.20 | 177.80 | 0.00 | - | 110 | 250 | 30.22% |
| RUTW220930C01790000 | 2022-05-16 12:04AM EDT | 2022-09-30 | 127.50 | 174.30 | 191.30 | 0.00 | - | - | 3 | 31.79% |
| RUTW221031C01790000 | 2022-05-24 12:07PM EDT | 2022-10-31 | 117.97 | 187.80 | 204.80 | 0.00 | - | 2 | 91 | 31.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01790000 | 2022-05-27 3:35PM EDT | 2022-05-31 | 0.71 | 0.40 | 0.60 | -5.19 | -87.97% | 107 | 93 | 27.00% |
| RUTW220601P01790000 | 2022-05-27 1:00PM EDT | 2022-06-01 | 1.81 | 1.05 | 1.30 | -6.89 | -79.20% | 9 | 11 | 27.91% |
| RUTW220603P01790000 | 2022-05-27 4:03PM EDT | 2022-06-03 | 3.50 | 3.30 | 3.70 | -11.25 | -76.27% | 51 | 40 | 30.19% |
| RUTW220610P01790000 | 2022-05-27 3:45PM EDT | 2022-06-10 | 12.10 | 11.20 | 11.80 | -11.56 | -48.86% | 21 | 151 | 31.12% |
| RUT220617P01790000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 19.82 | 19.10 | 19.60 | -13.33 | -40.21% | 241 | 981 | 31.44% |
| RUTW220624P01790000 | 2022-05-27 3:30PM EDT | 2022-06-24 | 27.05 | 26.00 | 26.70 | -15.32 | -36.16% | 19 | 86 | 31.57% |
| RUTW220701P01790000 | 2022-05-27 3:46PM EDT | 2022-07-01 | 34.41 | 32.80 | 33.60 | -14.80 | -30.08% | 6 | 23 | 31.82% |
| RUT220715P01790000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 43.68 | 42.90 | 43.60 | -13.35 | -23.41% | 238 | 324 | 31.12% |
| RUTW220729P01790000 | 2022-05-27 3:06PM EDT | 2022-07-29 | 54.55 | 53.10 | 54.30 | -49.53 | -47.59% | 3 | 120 | 31.32% |
| RUTW220831P01790000 | 2022-05-25 11:11AM EDT | 2022-08-31 | 111.06 | 71.30 | 72.90 | 0.00 | - | 2 | 10 | 30.69% |
| RUT220916P01790000 | 2022-05-25 2:18PM EDT | 2022-09-16 | 117.23 | 78.20 | 79.70 | 0.00 | - | 111 | 259 | 30.18% |
| RUTW220930P01790000 | 2022-05-27 12:18PM EDT | 2022-09-30 | 89.61 | 82.20 | 89.20 | -11.99 | -11.80% | 1 | 2 | 30.78% |
