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
16 185,64 -38,64 (-0,24 %)
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:1810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01810000 | 2022-12-01 1:34PM EST | 2022-12-02 | 69.08 | 78.00 | 88.00 | 0.00 | - | 5 | 26 | 77.70% |
| RUTW221209C01810000 | 2022-12-01 10:19AM EST | 2022-12-09 | 76.80 | 80.00 | 83.10 | 0.00 | - | 8 | 27 | 14.41% |
| RUT221216C01810000 | 2022-12-01 10:22AM EST | 2022-12-16 | 87.89 | 88.60 | 91.60 | 0.00 | - | 1 | 148 | 24.04% |
| RUTW221223C01810000 | 2022-11-28 12:08PM EST | 2022-12-23 | 75.00 | 95.10 | 97.40 | 0.00 | - | 4 | 5 | 24.36% |
| RUTW221230C01810000 | 2022-12-02 2:08PM EST | 2022-12-30 | 97.35 | 99.70 | 102.00 | -5.13 | -5.01% | 5 | 61 | 24.04% |
| RUT230120C01810000 | 2022-11-25 9:58AM EST | 2023-01-20 | 112.16 | 117.10 | 119.20 | 0.00 | - | 1 | 20 | 25.66% |
| RUTW230131C01810000 | 2022-11-18 9:30AM EST | 2023-01-31 | 126.37 | 124.40 | 127.90 | 0.00 | - | 1 | 2 | 26.41% |
| RUT230217C01810000 | 2022-11-25 9:58AM EST | 2023-02-17 | 133.00 | 138.50 | 140.50 | 0.00 | - | 1 | 1 | 27.34% |
| RUT230317C01810000 | 2022-11-23 3:18PM EST | 2023-03-17 | 146.20 | 155.30 | 157.30 | 0.00 | - | 53 | 49 | 27.91% |
| RUT230616C01810000 | 2022-11-23 10:43AM EST | 2023-06-16 | 197.86 | 203.10 | 206.30 | 0.00 | - | - | 10 | 29.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01810000 | 2022-12-02 11:56AM EST | 2022-12-02 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 50 | 207 | 33.20% |
| RUTW221205P01810000 | 2022-12-02 3:49PM EST | 2022-12-05 | 0.08 | 0.00 | 0.15 | -0.77 | -90.59% | 15 | 16 | 18.90% |
| RUTW221207P01810000 | 2022-12-02 10:29AM EST | 2022-12-07 | 1.77 | 0.35 | 0.55 | -0.38 | -17.67% | 7 | 25 | 18.79% |
| RUTW221209P01810000 | 2022-12-02 3:49PM EST | 2022-12-09 | 1.26 | 1.05 | 1.25 | -1.97 | -60.99% | 32 | 43 | 19.04% |
| RUT221216P01810000 | 2022-12-02 4:11PM EST | 2022-12-16 | 8.99 | 9.00 | 9.40 | -5.22 | -36.73% | 30 | 725 | 24.69% |
| RUTW221223P01810000 | 2022-12-02 3:43PM EST | 2022-12-23 | 13.01 | 13.70 | 14.20 | -4.91 | -27.40% | 22 | 188 | 24.10% |
| RUTW221230P01810000 | 2022-12-02 3:33PM EST | 2022-12-30 | 16.00 | 17.40 | 18.00 | -5.89 | -26.91% | 39 | 145 | 23.35% |
| RUT230120P01810000 | 2022-12-02 3:44PM EST | 2023-01-20 | 30.19 | 30.80 | 31.50 | -4.53 | -13.05% | 11 | 373 | 23.66% |
| RUTW230131P01810000 | 2022-12-02 2:57PM EST | 2023-01-31 | 36.80 | 36.70 | 38.60 | -5.89 | -13.80% | 9 | 310 | 24.07% |
| RUT230217P01810000 | 2022-11-30 3:36PM EST | 2023-02-17 | 55.06 | 47.40 | 48.30 | 0.00 | - | 4 | 6 | 24.40% |
| RUTW230228P01810000 | 2022-11-01 3:10PM EST | 2023-02-28 | 92.77 | 56.50 | 58.50 | 0.00 | - | 41 | 11 | 25.85% |
| RUT230317P01810000 | 2022-11-23 3:18PM EST | 2023-03-17 | 73.60 | 60.60 | 61.60 | 0.00 | - | 33 | 78 | 24.52% |
| RUT230616P01810000 | 2022-11-23 11:22AM EST | 2023-06-16 | 106.50 | 92.80 | 94.50 | 0.00 | - | 5 | 65 | 24.33% |
| RUT230915P01810000 | 2022-11-28 11:16AM EST | 2023-09-15 | 133.50 | 114.30 | 117.60 | 0.00 | - | 2 | 12 | 23.76% |
© 2022 Yahoo. Tous droits réservés.
