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
27 148,27 -295,75 (-1,08 %)
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:1830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01830000 | 2022-05-26 3:39PM EDT | 2022-05-31 | 27.09 | 55.00 | 64.60 | 0.00 | - | 20 | 17 | 33.52% |
| RUTW220603C01830000 | 2022-05-27 10:53AM EDT | 2022-06-03 | 50.74 | 65.40 | 67.80 | +14.13 | +38.60% | 1 | 54 | 29.70% |
| RUTW220606C01830000 | 2022-05-25 4:06PM EDT | 2022-06-06 | 23.23 | 68.20 | 70.50 | 0.00 | - | 20 | 21 | 27.69% |
| RUTW220610C01830000 | 2022-05-27 11:27AM EDT | 2022-06-10 | 63.85 | 76.50 | 78.60 | +19.59 | +44.26% | 1 | 30 | 30.08% |
| RUT220617C01830000 | 2022-05-27 12:32PM EDT | 2022-06-17 | 76.89 | 85.80 | 87.30 | +18.98 | +32.77% | 26 | 258 | 30.04% |
| RUTW220624C01830000 | 2022-05-27 11:44AM EDT | 2022-06-24 | 82.78 | 93.40 | 95.20 | +15.20 | +22.49% | 5 | 17 | 30.19% |
| RUTW220701C01830000 | 2022-05-26 3:20PM EDT | 2022-07-01 | 71.53 | 100.10 | 102.20 | 0.00 | - | 1 | 13 | 30.25% |
| RUT220715C01830000 | 2022-05-27 3:45PM EDT | 2022-07-15 | 109.50 | 111.10 | 112.90 | +24.83 | +29.33% | 31 | 99 | 29.70% |
| RUTW220729C01830000 | 2022-05-17 12:34PM EDT | 2022-07-29 | 93.11 | 114.30 | 131.30 | 0.00 | - | 1 | 11 | 32.38% |
| RUTW220831C01830000 | 2022-05-27 2:22PM EDT | 2022-08-31 | 137.07 | 133.40 | 150.40 | +63.22 | +85.61% | 10 | 45 | 31.38% |
| RUT220916C01830000 | 2022-05-27 2:22PM EDT | 2022-09-16 | 144.96 | 148.70 | 151.10 | +43.73 | +43.20% | 10 | 658 | 29.22% |
| RUT221216C01830000 | 2022-05-18 1:52PM EDT | 2022-12-16 | 130.10 | 183.80 | 194.10 | 0.00 | - | - | 200 | 29.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01830000 | 2022-05-27 4:10PM EDT | 2022-05-31 | 1.49 | 1.55 | 1.80 | -20.31 | -93.17% | 112 | 89 | 22.19% |
| RUTW220603P01830000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 8.83 | 8.20 | 8.70 | -17.43 | -66.37% | 49 | 52 | 28.12% |
| RUTW220610P01830000 | 2022-05-27 1:45PM EDT | 2022-06-10 | 22.99 | 19.30 | 20.00 | -15.34 | -40.02% | 237 | 38 | 29.53% |
| RUT220617P01830000 | 2022-05-27 4:10PM EDT | 2022-06-17 | 29.02 | 28.80 | 29.20 | -18.30 | -38.67% | 102 | 444 | 29.92% |
| RUTW220624P01830000 | 2022-05-27 3:16PM EDT | 2022-06-24 | 38.31 | 36.40 | 37.20 | -18.75 | -32.86% | 10 | 46 | 30.14% |
| RUTW220701P01830000 | 2022-05-27 2:05PM EDT | 2022-07-01 | 47.10 | 43.80 | 44.70 | -16.48 | -25.92% | 46 | 11 | 30.44% |
| RUT220715P01830000 | 2022-05-27 4:02PM EDT | 2022-07-15 | 54.65 | 54.40 | 55.40 | -17.97 | -24.75% | 266 | 216 | 29.86% |
| RUTW220729P01830000 | 2022-05-27 3:16PM EDT | 2022-07-29 | 67.51 | 65.20 | 66.50 | -18.69 | -21.68% | 103 | 27 | 30.08% |
| RUTW220831P01830000 | 2022-05-19 10:34AM EDT | 2022-08-31 | 108.03 | 84.40 | 86.00 | 0.00 | - | 1 | 27 | 29.64% |
| RUT220916P01830000 | 2022-05-25 3:47PM EDT | 2022-09-16 | 115.06 | 91.40 | 93.00 | 0.00 | - | 1 | 69 | 29.18% |
| RUTW220930P01830000 | 2022-02-24 2:50PM EDT | 2022-09-30 | 119.39 | 59.20 | 79.20 | 0.00 | - | - | 5 | 24.27% |
| RUT221216P01830000 | 2022-05-18 1:52PM EDT | 2022-12-16 | 179.30 | 124.90 | 127.80 | 0.00 | - | 200 | 203 | 28.09% |
| RUT230317P01830000 | 2022-05-06 9:34AM EDT | 2023-03-17 | 165.40 | 144.10 | 154.50 | 0.00 | - | 1 | 1 | 27.42% |
