La bourse est fermée
CAC 40
6 712,48 +5,16 (+0,08 %) Euro Stoxx 50
3 962,41 +0,42 (+0,01 %) Dow Jones
34 347,03 +152,97 (+0,45 %) EUR/USD
1,0405 -0,0008 (-0,07 %) Gold future
1 754,00 +8,40 (+0,48 %) BTC-EUR
15 854,79 -251,53 (-1,56 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:20PM EST
Prix d’exercice:1850.00
Options d’achatpour28 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221128C01850000 | 2022-11-23 3:41PM EST | 2022-11-28 | 20.62 | 16.60 | 26.60 | 0.00 | - | 49 | 0 | 27.50% |
| RUTW221130C01850000 | 2022-11-25 10:16AM EST | 2022-11-30 | 31.88 | 27.20 | 29.60 | +5.13 | +19.18% | 4 | 0 | 23.74% |
| RUTW221202C01850000 | 2022-11-25 11:26AM EST | 2022-12-02 | 35.66 | 32.10 | 36.20 | +1.48 | +4.33% | 41 | 0 | 26.77% |
| RUTW221209C01850000 | 2022-11-25 12:43PM EST | 2022-12-09 | 44.44 | 42.80 | 44.20 | +0.45 | +1.02% | 3 | 0 | 24.10% |
| RUT221216C01850000 | 2022-11-25 10:12AM EST | 2022-12-16 | 59.45 | 54.00 | 55.20 | +5.25 | +9.69% | 1 | 0 | 25.89% |
| RUTW221223C01850000 | 2022-11-25 12:43PM EST | 2022-12-23 | 63.37 | 61.70 | 63.20 | +3.69 | +6.18% | 3 | 0 | 26.30% |
| RUTW221230C01850000 | 2022-11-23 11:51AM EST | 2022-12-30 | 63.98 | 67.10 | 68.00 | 0.00 | - | 10 | 76 | 25.57% |
| RUT230120C01850000 | 2022-11-25 12:38PM EST | 2023-01-20 | 86.74 | 84.50 | 86.60 | +6.01 | +7.44% | 30 | 0 | 26.61% |
| RUTW230131C01850000 | 2022-11-23 9:45AM EST | 2023-01-31 | 90.10 | 88.70 | 98.70 | 0.00 | - | 1 | 0 | 28.15% |
| RUTW230228C01850000 | 2022-11-01 1:12PM EST | 2023-02-28 | 132.70 | 105.70 | 121.70 | 0.00 | - | - | 0 | 29.73% |
| RUT230317C01850000 | 2022-11-21 11:21AM EST | 2023-03-17 | 109.90 | 123.00 | 125.30 | 0.00 | - | 2 | 0 | 28.24% |
| RUTW230331C01850000 | 2022-11-14 9:44AM EST | 2023-03-31 | 144.80 | 131.60 | 134.20 | 0.00 | - | 1 | 0 | 28.67% |
| RUT230616C01850000 | 2022-10-24 9:40AM EST | 2023-06-16 | 128.30 | 168.50 | 171.50 | 0.00 | - | 2 | 619 | 29.35% |
| RUTW230630C01850000 | 2022-09-16 1:45PM EST | 2023-06-30 | 156.97 | 100.50 | 113.60 | 0.00 | - | 2 | 2 | 18.18% |
| RUT230915C01850000 | 2022-11-22 10:31AM EST | 2023-09-15 | 205.26 | 208.70 | 213.10 | 0.00 | - | 3 | 0 | 30.68% |
| RUT231215C01850000 | 2022-11-09 3:55PM EST | 2023-12-15 | 190.54 | 238.90 | 245.70 | 0.00 | - | 204 | 0 | 31.13% |
| RUT241220C01850000 | 2022-11-16 9:55AM EST | 2024-12-20 | 341.15 | 327.00 | 351.00 | 0.00 | - | 5 | 0 | 32.26% |
Options de ventepour28 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221128P01850000 | 2022-11-25 12:57PM EST | 2022-11-28 | 2.23 | 1.70 | 2.20 | -3.57 | -61.55% | 53 | 0 | 15.65% |
| RUTW221130P01850000 | 2022-11-25 12:58PM EST | 2022-11-30 | 8.25 | 7.60 | 8.40 | -4.40 | -34.78% | 42 | 0 | 20.89% |
| RUTW221202P01850000 | 2022-11-25 12:42PM EST | 2022-12-02 | 13.28 | 12.00 | 14.60 | -4.90 | -26.95% | 111 | 470 | 24.11% |
| RUTW221209P01850000 | 2022-11-25 12:39PM EST | 2022-12-09 | 21.33 | 21.50 | 22.50 | -5.64 | -20.91% | 6 | 0 | 22.26% |
| RUT221216P01850000 | 2022-11-25 12:59PM EST | 2022-12-16 | 33.80 | 32.20 | 33.20 | -3.19 | -8.62% | 61 | 0 | 24.25% |
| RUTW221223P01850000 | 2022-11-25 12:44PM EST | 2022-12-23 | 38.78 | 38.90 | 40.50 | -4.59 | -10.58% | 301 | 0 | 24.54% |
| RUTW221230P01850000 | 2022-11-25 11:41AM EST | 2022-12-30 | 42.88 | 42.70 | 44.10 | -4.39 | -9.29% | 1 | 0 | 23.48% |
| RUT230120P01850000 | 2022-11-25 1:01PM EST | 2023-01-20 | 57.20 | 56.80 | 57.60 | -2.05 | -3.46% | 232 | 0 | 23.19% |
| RUTW230131P01850000 | 2022-11-23 3:33PM EST | 2023-01-31 | 66.37 | 59.10 | 69.10 | 0.00 | - | 21 | 0 | 24.84% |
| RUT230317P01850000 | 2022-11-21 10:53AM EST | 2023-03-17 | 109.44 | 86.70 | 87.80 | 0.00 | - | 264 | 0 | 23.76% |
| RUTW230331P01850000 | 2022-10-17 12:50PM EST | 2023-03-31 | 186.22 | 122.50 | 124.00 | 0.00 | - | 1 | 1 | 30.77% |
| RUT230616P01850000 | 2022-11-23 12:14PM EST | 2023-06-16 | 125.60 | 118.30 | 120.60 | 0.00 | - | 5 | 875 | 23.59% |
| RUT230915P01850000 | 2022-11-23 2:25PM EST | 2023-09-15 | 141.00 | 139.20 | 142.20 | 0.00 | - | 30 | 0 | 22.86% |
| RUT231215P01850000 | 2022-11-11 2:26PM EST | 2023-12-15 | 161.27 | 150.00 | 166.00 | 0.00 | - | 2 | 0 | 23.12% |
| RUT240621P01850000 | 2022-11-25 10:16AM EST | 2024-06-21 | 180.00 | 172.00 | 197.20 | -17.63 | -8.92% | 1 | 0 | 22.32% |
| RUT241220P01850000 | 2022-11-16 2:39PM EST | 2024-12-20 | 215.14 | 181.50 | 222.00 | 0.00 | - | 300 | 0 | 21.80% |
© 2022 Yahoo. Tous droits réservés.
