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
26 973,67 -430,25 (-1,57 %)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01800000 | 2022-05-27 1:54PM EDT | 2022-05-31 | 78.35 | 84.00 | 93.60 | +31.45 | +67.06% | 24 | 40 | 41.92% |
| RUTW220603C01800000 | 2022-05-27 3:24PM EDT | 2022-06-03 | 87.79 | 87.60 | 97.20 | +32.46 | +58.67% | 7 | 67 | 37.50% |
| RUTW220606C01800000 | 2022-05-25 3:08PM EDT | 2022-06-06 | 42.80 | 89.60 | 99.10 | 0.00 | - | 48 | 45 | 33.69% |
| RUTW220610C01800000 | 2022-05-27 10:04AM EDT | 2022-06-10 | 82.18 | 99.90 | 102.30 | +13.85 | +20.27% | 81 | 102 | 31.56% |
| RUT220617C01800000 | 2022-05-27 3:40PM EDT | 2022-06-17 | 104.83 | 107.90 | 109.90 | +30.10 | +40.28% | 343 | 1,418 | 31.27% |
| RUTW220624C01800000 | 2022-05-26 10:33AM EDT | 2022-06-24 | 79.28 | 115.10 | 117.30 | 0.00 | - | 4 | 38 | 31.41% |
| RUTW220630C01800000 | 2022-05-27 3:18PM EDT | 2022-06-30 | 116.22 | 120.20 | 122.30 | +51.20 | +78.75% | 2 | 13 | 31.06% |
| RUTW220701C01800000 | 2022-05-27 3:54PM EDT | 2022-07-01 | 119.26 | 121.40 | 123.70 | +56.85 | +91.09% | 5 | 10 | 31.31% |
| RUT220715C01800000 | 2022-05-27 3:54PM EDT | 2022-07-15 | 128.80 | 132.00 | 133.90 | +29.22 | +29.34% | 82 | 217 | 30.67% |
| RUTW220729C01800000 | 2022-05-20 11:24AM EDT | 2022-07-29 | 69.11 | 134.90 | 151.90 | 0.00 | - | 12 | 14 | 33.40% |
| RUT220819C01800000 | 2022-05-27 3:43PM EDT | 2022-08-19 | 153.36 | 154.70 | 157.00 | +29.68 | +24.00% | 14 | 20 | 30.45% |
| RUTW220831C01800000 | 2022-05-17 2:05PM EDT | 2022-08-31 | 130.46 | 153.20 | 170.20 | 0.00 | - | - | 100 | 32.16% |
| RUT220916C01800000 | 2022-05-25 12:46PM EDT | 2022-09-16 | 108.58 | 168.40 | 171.00 | 0.00 | - | 38 | 177 | 29.98% |
| RUT221216C01800000 | 2022-05-16 3:41PM EDT | 2022-12-16 | 147.25 | 202.90 | 213.20 | 0.00 | - | 4 | 415 | 30.24% |
| RUTW221230C01800000 | 2022-04-07 3:01PM EDT | 2022-12-30 | 309.59 | 175.00 | 191.00 | 0.00 | - | - | 2 | 25.20% |
| RUT230317C01800000 | 2022-04-07 11:27AM EDT | 2023-03-17 | 323.62 | 197.50 | 213.50 | 0.00 | - | - | 0 | 25.17% |
| RUT230616C01800000 | 2021-12-01 11:51AM EDT | 2023-06-16 | 557.50 | 535.50 | 559.50 | 0.00 | - | - | 1 | 67.84% |
| RUT231215C01800000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 609.08 | 537.00 | 561.00 | 0.00 | - | - | 1 | 56.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01800000 | 2022-05-27 3:44PM EDT | 2022-05-31 | 0.79 | 0.55 | 0.75 | -6.41 | -89.03% | 70 | 151 | 25.65% |
| RUTW220601P01800000 | 2022-05-27 10:12AM EDT | 2022-06-01 | 4.05 | 1.40 | 1.65 | -9.16 | -69.34% | 6 | 11 | 26.92% |
| RUTW220603P01800000 | 2022-05-27 3:57PM EDT | 2022-06-03 | 4.65 | 4.20 | 4.60 | -12.91 | -73.52% | 46 | 78 | 29.66% |
| RUTW220610P01800000 | 2022-05-27 3:45PM EDT | 2022-06-10 | 13.83 | 12.90 | 13.50 | -13.18 | -48.80% | 87 | 127 | 30.72% |
| RUT220617P01800000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 21.99 | 21.20 | 21.70 | -16.65 | -43.09% | 1,420 | 5,834 | 31.07% |
| RUTW220624P01800000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 29.23 | 28.40 | 29.00 | -16.58 | -36.19% | 6 | 191 | 31.19% |
| RUTW220630P01800000 | 2022-05-27 3:15PM EDT | 2022-06-30 | 35.28 | 34.00 | 34.90 | -13.89 | -28.25% | 220 | 565 | 31.32% |
| RUTW220701P01800000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 36.00 | 35.30 | 36.20 | -16.15 | -30.97% | 14 | 26 | 31.52% |
| RUT220715P01800000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 45.92 | 45.60 | 46.30 | -17.55 | -27.65% | 2,729 | 1,281 | 30.80% |
| RUTW220729P01800000 | 2022-05-27 3:06PM EDT | 2022-07-29 | 57.50 | 55.90 | 57.10 | -33.53 | -36.83% | 4 | 58 | 30.99% |
| RUT220819P01800000 | 2022-05-26 11:51AM EDT | 2022-08-19 | 79.90 | 67.80 | 69.00 | -7.24 | -8.31% | 1 | 32 | 30.43% |
| RUTW220831P01800000 | 2022-05-19 3:17PM EDT | 2022-08-31 | 118.52 | 74.40 | 76.00 | 0.00 | - | 10 | 13 | 30.43% |
| RUT220916P01800000 | 2022-05-25 10:28AM EDT | 2022-09-16 | 120.00 | 81.30 | 82.80 | 0.00 | - | 27 | 982 | 29.92% |
| RUTW220930P01800000 | 2022-05-17 3:22PM EDT | 2022-09-30 | 109.47 | 85.40 | 92.40 | 0.00 | - | 2 | 5 | 30.53% |
| RUTW221031P01800000 | 2022-05-18 3:59PM EDT | 2022-10-31 | 152.00 | 93.90 | 104.90 | 0.00 | - | - | 15 | 30.04% |
| RUT221216P01800000 | 2022-05-26 3:57PM EDT | 2022-12-16 | 133.39 | 114.20 | 117.10 | 0.00 | - | 2 | 2,703 | 28.71% |
| RUTW221230P01800000 | 2022-05-11 1:46PM EDT | 2022-12-30 | 194.53 | 110.40 | 127.40 | 0.00 | - | 3 | 6 | 29.64% |
| RUT230317P01800000 | 2022-04-26 3:40PM EDT | 2023-03-17 | 149.20 | 147.00 | 162.50 | 0.00 | - | 190 | 370 | 30.93% |
| RUT230616P01800000 | 2022-05-13 12:49PM EDT | 2023-06-16 | 182.00 | 149.90 | 161.00 | 0.00 | - | 20 | 340 | 26.83% |
| RUT231215P01800000 | 2022-05-18 12:43PM EDT | 2023-12-15 | 209.23 | 170.00 | 186.00 | 0.00 | - | 200 | 300 | 24.91% |
| RUT241220P01800000 | 2022-05-13 11:25AM EDT | 2024-12-20 | 227.08 | 201.50 | 225.50 | 0.00 | - | 15 | 488 | 22.81% |
