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
16 199,76 -13,27 (-0,08 %)
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:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01790000 | 2022-12-02 1:47PM EST | 2022-12-02 | 95.03 | 98.00 | 107.50 | -3.20 | -3.26% | 1 | 15 | 88.15% |
| RUTW221209C01790000 | 2022-12-02 1:47PM EST | 2022-12-09 | 96.75 | 99.40 | 102.60 | +25.17 | +35.16% | 1 | 1 | 0.00% |
| RUT221216C01790000 | 2022-12-02 3:05PM EST | 2022-12-16 | 114.08 | 105.50 | 108.50 | +9.72 | +9.31% | 5 | 694 | 24.09% |
| RUTW221223C01790000 | 2022-11-09 9:54AM EST | 2022-12-23 | 73.69 | 110.40 | 114.90 | 0.00 | - | 1 | 1 | 25.76% |
| RUTW221230C01790000 | 2022-12-02 2:08PM EST | 2022-12-30 | 113.04 | 114.70 | 119.00 | +9.86 | +9.56% | 4 | 20 | 25.24% |
| RUT230120C01790000 | 2022-11-07 10:09AM EST | 2023-01-20 | 100.10 | 132.10 | 134.30 | 0.00 | - | 4 | 2 | 26.27% |
| RUTW230131C01790000 | 2022-12-01 3:45PM EST | 2023-01-31 | 141.35 | 139.10 | 142.60 | 0.00 | - | 2 | 3 | 26.99% |
| RUT230317C01790000 | 2022-11-25 11:20AM EST | 2023-03-17 | 164.59 | 169.10 | 171.20 | 0.00 | - | 20 | 45 | 28.41% |
| RUTW230331C01790000 | 2022-10-17 8:42AM EST | 2023-03-31 | 124.10 | 149.90 | 152.20 | 0.00 | - | - | 16 | 21.79% |
| RUTW230428C01790000 | 2022-11-08 1:31PM EST | 2023-04-28 | 160.45 | 179.10 | 211.10 | 0.00 | - | - | 0 | 33.04% |
| RUT230616C01790000 | 2022-11-25 11:20AM EST | 2023-06-16 | 211.69 | 216.20 | 219.50 | 0.00 | - | 20 | 118 | 30.25% |
| RUTW230630C01790000 | 2022-11-04 9:12AM EST | 2023-06-30 | 180.86 | 201.70 | 249.70 | 0.00 | - | 1 | 1 | 34.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01790000 | 2022-12-02 2:42PM EST | 2022-12-02 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 15 | 160 | 40.43% |
| RUTW221205P01790000 | 2022-12-02 2:08PM EST | 2022-12-05 | 0.10 | 0.00 | 0.15 | -0.27 | -72.97% | 9 | 64 | 22.95% |
| RUTW221207P01790000 | 2022-12-02 3:49PM EST | 2022-12-07 | 0.25 | 0.10 | 0.35 | -0.77 | -75.49% | 6 | 21 | 21.06% |
| RUTW221209P01790000 | 2022-12-02 3:46PM EST | 2022-12-09 | 0.59 | 0.50 | 0.70 | -1.31 | -68.95% | 39 | 72 | 20.40% |
| RUT221216P01790000 | 2022-12-02 3:42PM EST | 2022-12-16 | 5.75 | 6.10 | 6.40 | -3.13 | -35.25% | 94 | 961 | 25.04% |
| RUTW221223P01790000 | 2022-12-02 10:36AM EST | 2022-12-23 | 13.82 | 10.20 | 10.70 | +0.07 | +0.51% | 1 | 69 | 24.63% |
| RUTW221230P01790000 | 2022-12-02 3:23PM EST | 2022-12-30 | 12.20 | 13.90 | 14.40 | -5.40 | -30.68% | 56 | 248 | 24.07% |
| RUT230120P01790000 | 2022-12-02 3:53PM EST | 2023-01-20 | 25.83 | 26.00 | 26.50 | -4.27 | -14.19% | 10 | 355 | 24.10% |
| RUTW230131P01790000 | 2022-12-02 2:57PM EST | 2023-01-31 | 31.80 | 31.60 | 33.40 | -4.73 | -12.95% | 4 | 127 | 24.56% |
| RUT230217P01790000 | 2022-12-02 2:14PM EST | 2023-02-17 | 43.94 | 41.90 | 42.70 | -17.62 | -28.62% | 11 | 104 | 24.86% |
| RUTW230228P01790000 | 2022-11-11 10:25AM EST | 2023-02-28 | 62.67 | 46.10 | 47.90 | 0.00 | - | - | 1 | 24.88% |
| RUT230317P01790000 | 2022-11-18 10:36AM EST | 2023-03-17 | 78.30 | 56.40 | 57.20 | 0.00 | - | 5 | 16 | 25.38% |
| RUTW230331P01790000 | 2022-10-27 9:43AM EST | 2023-03-31 | 111.80 | 72.60 | 74.00 | 0.00 | - | - | 0 | 28.15% |
| RUTW230428P01790000 | 2022-11-23 3:42PM EST | 2023-04-28 | 83.82 | 62.00 | 72.40 | 0.00 | - | 1 | 6 | 24.98% |
| RUT230616P01790000 | 2022-12-02 3:35PM EST | 2023-06-16 | 85.91 | 86.50 | 88.30 | -44.89 | -34.32% | 8 | 4 | 24.78% |
| RUT230915P01790000 | 2022-11-03 9:22AM EST | 2023-09-15 | 167.09 | 108.00 | 111.30 | 0.00 | - | - | 5 | 24.18% |
© 2022 Yahoo. Tous droits réservés.
