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
16 184,93 -36,01 (-0,22 %)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01800000 | 2022-12-02 3:25PM EST | 2022-12-02 | 97.35 | 88.00 | 98.00 | +12.75 | +15.07% | 89 | 55 | 84.29% |
| RUTW221209C01800000 | 2022-11-30 2:23PM EST | 2022-12-09 | 79.34 | 89.70 | 92.80 | 0.00 | - | 6 | 8 | 0.00% |
| RUT221216C01800000 | 2022-12-02 3:34PM EST | 2022-12-16 | 102.52 | 96.90 | 99.90 | +10.31 | +11.18% | 15 | 3,667 | 24.05% |
| RUTW221223C01800000 | 2022-12-01 11:47AM EST | 2022-12-23 | 105.66 | 102.10 | 106.60 | 0.00 | - | 4 | 14 | 25.46% |
| RUTW221230C01800000 | 2022-12-02 10:20AM EST | 2022-12-30 | 99.00 | 107.50 | 110.00 | -19.05 | -16.14% | 25 | 63 | 24.37% |
| RUT230120C01800000 | 2022-12-02 11:24AM EST | 2023-01-20 | 119.85 | 124.50 | 126.70 | -0.65 | -0.54% | 16 | 61 | 25.98% |
| RUTW230131C01800000 | 2022-11-15 12:34PM EST | 2023-01-31 | 162.91 | 131.70 | 135.20 | 0.00 | - | 1 | 6 | 26.71% |
| RUTW230228C01800000 | 2022-11-16 10:41AM EST | 2023-02-28 | 147.50 | 150.70 | 154.50 | 0.00 | - | - | 1 | 27.89% |
| RUT230317C01800000 | 2022-11-25 11:34AM EST | 2023-03-17 | 157.34 | 162.10 | 164.20 | 0.00 | - | 40 | 770 | 28.16% |
| RUTW230428C01800000 | 2022-11-08 1:31PM EST | 2023-04-28 | 154.95 | 173.10 | 205.10 | 0.00 | - | - | 0 | 32.94% |
| RUT230616C01800000 | 2022-11-25 11:34AM EST | 2023-06-16 | 204.59 | 209.50 | 212.90 | 0.00 | - | 40 | 947 | 30.04% |
| RUTW230630C01800000 | 2022-09-23 11:50AM EST | 2023-06-30 | 113.84 | 150.10 | 166.00 | 0.00 | - | 4 | 4 | 20.30% |
| RUT230915C01800000 | 2022-11-18 10:02AM EST | 2023-09-15 | 236.61 | 246.40 | 250.80 | 0.00 | - | 1 | 469 | 30.81% |
| RUT231215C01800000 | 2022-10-19 10:31AM EST | 2023-12-15 | 207.44 | 253.50 | 277.50 | 0.00 | - | 70 | 818 | 30.50% |
| RUT240621C01800000 | 2022-11-10 12:39PM EST | 2024-06-21 | 321.04 | 320.50 | 344.50 | 0.00 | - | 120 | 370 | 32.40% |
| RUT241220C01800000 | 2022-11-04 2:04PM EST | 2024-12-20 | 327.46 | 361.50 | 385.50 | 0.00 | - | 70 | 624 | 32.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01800000 | 2022-12-02 3:15PM EST | 2022-12-02 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 81 | 172 | 36.72% |
| RUTW221207P01800000 | 2022-12-02 2:08PM EST | 2022-12-07 | 0.55 | 0.20 | 0.40 | -0.90 | -62.07% | 4 | 9 | 19.65% |
| RUTW221209P01800000 | 2022-12-02 3:46PM EST | 2022-12-09 | 0.84 | 0.70 | 0.95 | -1.98 | -70.21% | 61 | 51 | 19.79% |
| RUT221216P01800000 | 2022-12-02 3:54PM EST | 2022-12-16 | 7.36 | 7.40 | 7.80 | -3.70 | -33.45% | 131 | 5,844 | 24.88% |
| RUTW221223P01800000 | 2022-12-02 3:25PM EST | 2022-12-23 | 10.80 | 11.80 | 12.30 | -4.65 | -30.10% | 11 | 56 | 24.33% |
| RUTW221230P01800000 | 2022-12-02 3:33PM EST | 2022-12-30 | 14.10 | 16.60 | 17.00 | -5.55 | -28.24% | 59 | 276 | 24.28% |
| RUTW230106P01800000 | 2022-12-02 11:36AM EST | 2023-01-06 | 22.75 | 19.90 | 20.70 | -7.10 | -23.79% | 1 | 21 | 23.84% |
| RUT230120P01800000 | 2022-12-02 3:50PM EST | 2023-01-20 | 25.55 | 28.30 | 29.00 | -6.25 | -19.65% | 91 | 361 | 23.92% |
| RUTW230131P01800000 | 2022-12-02 3:34PM EST | 2023-01-31 | 33.40 | 34.10 | 35.90 | -5.33 | -13.76% | 6 | 388 | 24.31% |
| RUTW230228P01800000 | 2022-11-30 3:27PM EST | 2023-02-28 | 57.75 | 48.80 | 51.20 | 0.00 | - | 1 | 10 | 24.80% |
| RUT230317P01800000 | 2022-12-02 10:11AM EST | 2023-03-17 | 63.50 | 57.60 | 58.60 | -3.90 | -5.79% | 93 | 1,776 | 24.74% |
| RUTW230331P01800000 | 2022-12-02 10:50AM EST | 2023-03-31 | 68.45 | 64.20 | 65.40 | +1.90 | +2.85% | 1 | 201 | 24.98% |
| RUTW230428P01800000 | 2022-11-30 11:06AM EST | 2023-04-28 | 100.00 | 64.90 | 75.50 | 0.00 | - | 3 | 201 | 24.78% |
| RUT230616P01800000 | 2022-12-02 11:49AM EST | 2023-06-16 | 92.90 | 89.60 | 91.40 | -4.81 | -4.92% | 6 | 1,043 | 24.56% |
| RUTW230630P01800000 | 2022-11-03 8:35AM EST | 2023-06-30 | 159.90 | 82.90 | 102.90 | 0.00 | - | 2 | 7 | 25.87% |
| RUT230915P01800000 | 2022-11-30 3:53PM EST | 2023-09-15 | 115.90 | 111.10 | 114.40 | 0.00 | - | 10 | 33 | 23.97% |
| RUT231215P01800000 | 2022-12-02 11:52AM EST | 2023-12-15 | 131.18 | 122.00 | 132.10 | -30.66 | -18.94% | 150 | 1,618 | 23.33% |
| RUT240621P01800000 | 2022-11-30 11:33AM EST | 2024-06-21 | 173.40 | 148.50 | 164.50 | 0.00 | - | 40 | 1,028 | 22.69% |
| RUT241220P01800000 | 2022-11-16 1:56PM EST | 2024-12-20 | 197.53 | 170.50 | 186.50 | 0.00 | - | 300 | 1,701 | 21.89% |
© 2022 Yahoo. Tous droits réservés.
