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
16 199,76 -13,27 (-0,08 %)
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:1860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01860000 | 2022-12-02 3:45PM EST | 2022-12-02 | 32.52 | 28.00 | 37.50 | +6.87 | +26.78% | 45 | 70 | 40.83% |
| RUTW221207C01860000 | 2022-12-01 4:02PM EST | 2022-12-07 | 31.65 | 33.10 | 35.30 | 0.00 | - | 13 | 54 | 13.17% |
| RUTW221209C01860000 | 2022-11-30 12:59PM EST | 2022-12-09 | 15.85 | 36.70 | 38.60 | 0.00 | - | 6 | 21 | 15.78% |
| RUT221216C01860000 | 2022-12-02 12:50PM EST | 2022-12-16 | 51.00 | 56.80 | 58.10 | -2.96 | -5.49% | 4 | 1,665 | 26.05% |
| RUTW221223C01860000 | 2022-11-30 2:22PM EST | 2022-12-23 | 56.99 | 59.50 | 60.90 | 0.00 | - | 5 | 20 | 23.11% |
| RUTW221230C01860000 | 2022-12-02 2:57PM EST | 2022-12-30 | 69.55 | 64.40 | 65.90 | +6.75 | +10.75% | 12 | 63 | 22.60% |
| RUT230120C01860000 | 2022-11-30 3:35PM EST | 2023-01-20 | 79.59 | 83.20 | 84.60 | 0.00 | - | 4 | 222 | 24.15% |
| RUTW230131C01860000 | 2022-12-02 12:13PM EST | 2023-01-31 | 92.47 | 90.90 | 94.10 | +46.71 | +102.08% | 1 | 1 | 25.02% |
| RUT230217C01860000 | 2022-11-25 9:58AM EST | 2023-02-17 | 101.69 | 105.60 | 107.10 | 0.00 | - | 1 | 1 | 25.94% |
| RUT230317C01860000 | 2022-11-29 4:11PM EST | 2023-03-17 | 97.30 | 123.10 | 124.70 | 0.00 | - | 10 | 160 | 26.66% |
| RUTW230331C01860000 | 2022-08-11 9:34AM EST | 2023-03-31 | 260.42 | 161.70 | 177.60 | 0.00 | - | 2 | 2 | 37.49% |
| RUTW230630C01860000 | 2022-08-03 12:16PM EST | 2023-06-30 | 225.00 | 130.00 | 173.90 | 0.00 | - | 50 | 50 | 27.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01860000 | 2022-12-02 2:56PM EST | 2022-12-02 | 0.05 | 0.00 | 0.05 | -5.37 | -99.08% | 236 | 163 | 14.45% |
| RUTW221205P01860000 | 2022-12-02 3:58PM EST | 2022-12-05 | 0.70 | 0.85 | 1.15 | -6.62 | -90.44% | 69 | 13 | 12.86% |
| RUTW221207P01860000 | 2022-12-02 3:53PM EST | 2022-12-07 | 4.15 | 4.00 | 4.50 | -6.86 | -62.31% | 4 | 53 | 16.43% |
| RUTW221209P01860000 | 2022-12-02 4:14PM EST | 2022-12-09 | 7.26 | 7.10 | 7.60 | -4.72 | -39.40% | 47 | 29 | 17.91% |
| RUT221216P01860000 | 2022-12-02 3:59PM EST | 2022-12-16 | 21.01 | 21.90 | 22.40 | -6.14 | -22.62% | 65 | 1,281 | 24.05% |
| RUTW221223P01860000 | 2022-12-02 3:27PM EST | 2022-12-23 | 25.15 | 27.40 | 28.10 | -7.04 | -21.87% | 311 | 50 | 23.14% |
| RUTW221230P01860000 | 2022-12-02 3:16PM EST | 2022-12-30 | 29.05 | 31.40 | 32.20 | -9.00 | -23.65% | 31 | 132 | 22.19% |
| RUT230120P01860000 | 2022-12-02 3:59PM EST | 2023-01-20 | 45.21 | 46.30 | 47.00 | -6.29 | -12.21% | 50 | 1,428 | 22.40% |
| RUTW230131P01860000 | 2022-12-02 2:25PM EST | 2023-01-31 | 55.52 | 52.50 | 54.60 | +0.71 | +1.30% | 13 | 127 | 22.82% |
| RUT230217P01860000 | 2022-12-02 12:37PM EST | 2023-02-17 | 66.83 | 63.80 | 64.70 | -6.15 | -8.43% | 16 | 7 | 23.15% |
| RUT230317P01860000 | 2022-12-01 12:18PM EST | 2023-03-17 | 84.50 | 77.50 | 78.50 | 0.00 | - | 3 | 106 | 23.33% |
| RUTW230331P01860000 | 2022-09-19 9:38AM EST | 2023-03-31 | 162.00 | 192.00 | 193.70 | 0.00 | - | 2 | 3 | 49.03% |
| RUT230616P01860000 | 2022-12-02 11:03AM EST | 2023-06-16 | 117.50 | 109.90 | 112.10 | -13.50 | -10.31% | 188 | 392 | 23.29% |
© 2022 Yahoo. Tous droits réservés.
