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
16 191,42 -23,47 (-0,14 %)
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:1830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01830000 | 2022-12-02 3:24PM EST | 2022-12-02 | 67.65 | 58.00 | 68.00 | +10.85 | +19.10% | 43 | 88 | 64.18% |
| RUTW221205C01830000 | 2022-12-02 9:50AM EST | 2022-12-05 | 35.37 | 58.20 | 61.60 | -14.80 | -29.50% | 1 | 15 | 0.00% |
| RUTW221207C01830000 | 2022-12-02 9:32AM EST | 2022-12-07 | 37.95 | 59.40 | 62.70 | +7.10 | +23.01% | 2 | 1 | 0.00% |
| RUTW221209C01830000 | 2022-12-01 1:33PM EST | 2022-12-09 | 57.25 | 61.40 | 64.40 | 0.00 | - | 1 | 37 | 16.07% |
| RUT221216C01830000 | 2022-12-02 3:36PM EST | 2022-12-16 | 77.61 | 73.20 | 75.10 | +3.68 | +4.98% | 7 | 1,895 | 23.31% |
| RUTW221223C01830000 | 2022-11-29 3:17PM EST | 2022-12-23 | 55.57 | 79.90 | 81.90 | 0.00 | - | 3 | 6 | 23.83% |
| RUTW221230C01830000 | 2022-12-02 9:41AM EST | 2022-12-30 | 71.62 | 84.70 | 86.70 | +12.10 | +20.33% | 1 | 68 | 23.41% |
| RUT230120C01830000 | 2022-12-02 3:46PM EST | 2023-01-20 | 105.68 | 102.90 | 104.80 | +2.61 | +2.53% | 17 | 28 | 25.06% |
| RUTW230131C01830000 | 2022-11-30 9:52AM EST | 2023-01-31 | 78.00 | 110.40 | 113.80 | 0.00 | - | 1 | 2 | 25.84% |
| RUTW230228C01830000 | 2022-11-16 3:31PM EST | 2023-02-28 | 126.15 | 130.20 | 133.90 | 0.00 | - | - | 1 | 27.10% |
| RUT230317C01830000 | 2022-12-02 2:53PM EST | 2023-03-17 | 144.14 | 142.00 | 143.90 | +14.78 | +11.43% | 1 | 41 | 27.41% |
| RUTW230630C01830000 | 2022-09-16 1:45PM EST | 2023-06-30 | 167.39 | 107.50 | 121.80 | 0.00 | - | 2 | 22 | 15.37% |
| RUTW230929C01830000 | 2022-10-28 11:27AM EST | 2023-09-29 | 226.00 | 223.70 | 229.30 | 0.00 | - | 1 | 0 | 29.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01830000 | 2022-12-02 3:13PM EST | 2022-12-02 | 0.03 | 0.00 | 0.20 | -0.87 | -96.67% | 100 | 659 | 30.86% |
| RUTW221205P01830000 | 2022-12-02 4:00PM EST | 2022-12-05 | 0.17 | 0.05 | 0.25 | -1.88 | -91.71% | 47 | 19 | 15.97% |
| RUTW221209P01830000 | 2022-12-02 3:20PM EST | 2022-12-09 | 2.02 | 2.30 | 2.55 | -4.70 | -69.94% | 68 | 237 | 18.26% |
| RUT221216P01830000 | 2022-12-02 3:49PM EST | 2022-12-16 | 13.30 | 13.10 | 13.50 | -5.05 | -27.52% | 108 | 1,836 | 24.36% |
| RUTW221223P01830000 | 2022-12-02 2:01PM EST | 2022-12-23 | 20.57 | 18.30 | 18.90 | -2.62 | -11.30% | 6 | 269 | 23.73% |
| RUTW221230P01830000 | 2022-12-02 3:46PM EST | 2022-12-30 | 22.00 | 22.20 | 22.90 | -3.30 | -13.04% | 79 | 139 | 22.90% |
| RUTW230106P01830000 | 2022-11-30 3:06PM EST | 2023-01-06 | 37.72 | 27.30 | 28.20 | 0.00 | - | 10 | 31 | 23.12% |
| RUT230120P01830000 | 2022-12-02 3:20PM EST | 2023-01-20 | 33.91 | 36.40 | 37.10 | -6.83 | -16.76% | 61 | 542 | 23.17% |
| RUTW230131P01830000 | 2022-12-02 3:17PM EST | 2023-01-31 | 40.31 | 42.40 | 43.80 | -4.65 | -10.34% | 2 | 84 | 23.35% |
| RUT230217P01830000 | 2022-11-23 10:15AM EST | 2023-02-17 | 71.35 | 53.50 | 54.40 | 0.00 | - | - | 0 | 23.91% |
| RUT230317P01830000 | 2022-11-23 12:48PM EST | 2023-03-17 | 86.54 | 67.00 | 68.00 | 0.00 | - | 11 | 330 | 24.06% |
| RUTW230331P01830000 | 2022-11-16 10:25AM EST | 2023-03-31 | 99.76 | 73.70 | 74.90 | 0.00 | - | 1 | 2 | 24.29% |
| RUTW230428P01830000 | 2022-11-09 10:30AM EST | 2023-04-28 | 141.60 | 74.30 | 85.10 | 0.00 | - | 2 | 6 | 24.09% |
| RUT230616P01830000 | 2022-12-02 11:50AM EST | 2023-06-16 | 102.90 | 99.30 | 101.20 | -23.30 | -18.46% | 5 | 19 | 23.91% |
| RUTW230630P01830000 | 2022-09-15 2:28PM EST | 2023-06-30 | 162.01 | 213.50 | 232.00 | 0.00 | - | - | 30 | 46.70% |
| RUT230915P01830000 | 2022-11-30 11:45AM EST | 2023-09-15 | 145.30 | 120.90 | 124.20 | 0.00 | - | 1 | 38 | 23.34% |
© 2022 Yahoo. Tous droits réservés.
