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
27 007,82 -389,36 (-1,42 %)
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:1810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01810000 | 2022-05-27 3:06PM EDT | 2022-05-31 | 73.80 | 74.20 | 83.80 | +31.80 | +75.71% | 2 | 29 | 38.98% |
| RUTW220603C01810000 | 2022-05-27 2:36PM EDT | 2022-06-03 | 77.08 | 78.70 | 88.30 | +27.59 | +55.75% | 4 | 77 | 36.25% |
| RUTW220606C01810000 | 2022-05-26 3:29PM EDT | 2022-06-06 | 52.40 | 80.90 | 90.50 | 0.00 | - | 10 | 11 | 32.83% |
| RUTW220610C01810000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 91.28 | 91.80 | 94.20 | +31.99 | +53.96% | 4 | 38 | 31.09% |
| RUT220617C01810000 | 2022-05-27 2:51PM EDT | 2022-06-17 | 95.04 | 100.40 | 102.10 | +23.39 | +32.64% | 37 | 290 | 30.83% |
| RUTW220624C01810000 | 2022-05-27 11:24AM EDT | 2022-06-24 | 95.57 | 107.70 | 109.80 | +17.00 | +21.64% | 4 | 30 | 31.03% |
| RUTW220701C01810000 | 2022-05-27 3:37PM EDT | 2022-07-01 | 110.75 | 114.10 | 116.40 | +21.47 | +24.05% | 1 | 2 | 30.98% |
| RUT220715C01810000 | 2022-05-27 3:30PM EDT | 2022-07-15 | 122.19 | 124.80 | 126.70 | +29.10 | +31.26% | 81 | 89 | 30.33% |
| RUTW220729C01810000 | 2022-05-27 3:59PM EDT | 2022-07-29 | 135.07 | 127.90 | 144.90 | +30.54 | +29.22% | 1 | 1 | 33.05% |
| RUT220819C01810000 | 2022-05-20 2:26PM EDT | 2022-08-19 | 71.40 | 147.90 | 150.10 | 0.00 | - | 26 | 26 | 30.16% |
| RUTW220831C01810000 | 2022-05-16 9:30AM EDT | 2022-08-31 | 105.10 | 146.40 | 163.40 | 0.00 | - | - | 1 | 31.88% |
| RUT220916C01810000 | 2022-05-25 12:28PM EDT | 2022-09-16 | 100.78 | 161.70 | 164.20 | 0.00 | - | 11 | 51 | 29.71% |
| RUT221216C01810000 | 2022-05-09 9:38AM EDT | 2022-12-16 | 135.40 | 196.10 | 206.50 | 0.00 | - | 4 | 15 | 29.98% |
| RUTW221230C01810000 | 2022-04-07 11:26AM EDT | 2022-12-30 | 296.77 | 169.50 | 185.50 | 0.00 | - | - | 1 | 25.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01810000 | 2022-05-27 4:03PM EDT | 2022-05-31 | 0.75 | 0.75 | 0.95 | -9.17 | -92.44% | 11 | 56 | 24.27% |
| RUTW220601P01810000 | 2022-05-27 10:46AM EDT | 2022-06-01 | 2.19 | 1.90 | 2.20 | -14.15 | -86.60% | 8 | 10 | 26.20% |
| RUTW220603P01810000 | 2022-05-27 3:47PM EDT | 2022-06-03 | 6.34 | 5.20 | 5.70 | -12.85 | -66.96% | 31 | 45 | 29.13% |
| RUTW220610P01810000 | 2022-05-27 3:52PM EDT | 2022-06-10 | 16.07 | 14.80 | 15.40 | -13.82 | -46.24% | 26 | 63 | 30.30% |
| RUT220617P01810000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 24.22 | 23.50 | 24.10 | -18.12 | -42.80% | 106 | 494 | 30.76% |
| RUTW220624P01810000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 31.71 | 30.80 | 31.60 | -15.58 | -32.95% | 20 | 29 | 30.87% |
| RUTW220701P01810000 | 2022-05-27 3:37PM EDT | 2022-07-01 | 39.95 | 37.90 | 38.80 | -26.00 | -39.42% | 1 | 1 | 31.13% |
| RUT220715P01810000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 49.49 | 48.30 | 49.20 | -14.79 | -23.01% | 275 | 271 | 30.50% |
| RUTW220729P01810000 | 2022-05-27 3:35PM EDT | 2022-07-29 | 61.00 | 58.90 | 60.10 | -21.40 | -25.97% | 5 | 10 | 30.69% |
| RUT220819P01810000 | 2022-05-27 10:07AM EDT | 2022-08-19 | 79.57 | 70.90 | 72.20 | -29.88 | -27.30% | 10 | 12 | 30.18% |
| RUTW220831P01810000 | 2022-05-19 3:17PM EDT | 2022-08-31 | 123.07 | 77.60 | 79.20 | 0.00 | - | - | 41 | 30.16% |
| RUT220916P01810000 | 2022-05-25 3:54PM EDT | 2022-09-16 | 122.39 | 84.60 | 86.10 | 0.00 | - | 21 | 36 | 29.68% |
| RUTW220930P01810000 | 2022-05-06 2:47PM EDT | 2022-09-30 | 173.76 | 88.70 | 95.80 | 0.00 | - | 1 | 5 | 30.30% |
| RUT221216P01810000 | 2022-05-26 3:57PM EDT | 2022-12-16 | 137.34 | 117.70 | 120.50 | 0.00 | - | 2 | 296 | 28.49% |
| RUTW221230P01810000 | 2022-05-11 1:39PM EDT | 2022-12-30 | 197.29 | 113.70 | 130.70 | 0.00 | - | 1 | 4 | 29.40% |
