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
27 090,01 -271,07 (-0,99 %)
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:1860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01860000 | 2022-05-27 3:15PM EDT | 2022-05-31 | 28.90 | 32.30 | 34.50 | +15.60 | +117.29% | 87 | 62 | 21.78% |
| RUTW220601C01860000 | 2022-05-27 12:12PM EDT | 2022-06-01 | 30.20 | 36.50 | 38.40 | +11.82 | +64.31% | 129 | 48 | 24.74% |
| RUTW220603C01860000 | 2022-05-27 3:25PM EDT | 2022-06-03 | 40.44 | 42.90 | 44.60 | +17.71 | +77.91% | 19 | 52 | 27.53% |
| RUTW220606C01860000 | 2022-05-26 1:56PM EDT | 2022-06-06 | 32.20 | 46.30 | 47.90 | +6.20 | +23.85% | 6 | 16 | 25.89% |
| RUTW220610C01860000 | 2022-05-27 2:36PM EDT | 2022-06-10 | 51.51 | 55.80 | 57.30 | +19.91 | +63.01% | 4 | 111 | 28.61% |
| RUT220617C01860000 | 2022-05-27 4:08PM EDT | 2022-06-17 | 65.33 | 65.60 | 66.90 | +24.23 | +58.95% | 132 | 727 | 28.87% |
| RUTW220624C01860000 | 2022-05-27 12:06PM EDT | 2022-06-24 | 66.76 | 73.60 | 75.10 | +15.90 | +31.26% | 8 | 32 | 29.04% |
| RUTW220630C01860000 | 2022-05-27 12:05PM EDT | 2022-06-30 | 72.50 | 79.40 | 80.90 | +37.45 | +106.85% | 1 | 17 | 28.94% |
| RUTW220701C01860000 | 2022-05-27 3:37PM EDT | 2022-07-01 | 77.65 | 80.60 | 82.30 | +44.44 | +133.82% | 1 | 3 | 29.14% |
| RUT220715C01860000 | 2022-05-27 3:43PM EDT | 2022-07-15 | 90.43 | 91.80 | 93.30 | +23.91 | +35.94% | 39 | 111 | 28.69% |
| RUTW220729C01860000 | 2022-05-24 3:50PM EDT | 2022-07-29 | 49.02 | 98.70 | 109.70 | 0.00 | - | 5 | 6 | 30.64% |
| RUTW220831C01860000 | 2022-05-24 10:44AM EDT | 2022-08-31 | 55.53 | 114.40 | 131.40 | 0.00 | - | 4 | 5 | 30.52% |
| RUT220916C01860000 | 2022-05-26 3:50PM EDT | 2022-09-16 | 108.38 | 130.20 | 132.40 | 0.00 | - | 66 | 82 | 28.50% |
| RUT221216C01860000 | 2022-05-23 3:50PM EDT | 2022-12-16 | 117.10 | 168.30 | 173.70 | 0.00 | - | 6 | 23 | 28.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01860000 | 2022-05-27 4:13PM EDT | 2022-05-31 | 5.05 | 4.90 | 5.30 | -75.63 | -93.74% | 62 | 87 | 19.67% |
| RUTW220601P01860000 | 2022-05-27 4:00PM EDT | 2022-06-01 | 9.17 | 8.80 | 9.30 | -108.11 | -92.18% | 82 | 2 | 23.16% |
| RUTW220603P01860000 | 2022-05-27 3:57PM EDT | 2022-06-03 | 16.50 | 15.30 | 15.90 | -58.10 | -77.88% | 147 | 73 | 26.70% |
| RUTW220610P01860000 | 2022-05-27 3:52PM EDT | 2022-06-10 | 30.21 | 28.20 | 28.90 | -24.89 | -45.17% | 13 | 69 | 28.25% |
| RUT220617P01860000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 39.41 | 38.50 | 39.10 | -24.13 | -37.98% | 219 | 731 | 28.93% |
| RUTW220624P01860000 | 2022-05-27 3:49PM EDT | 2022-06-24 | 49.37 | 46.40 | 47.30 | -20.79 | -29.63% | 41 | 6 | 29.10% |
| RUTW220630P01860000 | 2022-05-10 10:20AM EDT | 2022-06-30 | 124.79 | 52.70 | 53.70 | 0.00 | - | 10 | 19 | 29.26% |
| RUT220715P01860000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 66.31 | 64.90 | 65.80 | -19.41 | -22.64% | 142 | 239 | 28.85% |
| RUTW220729P01860000 | 2022-05-26 12:20PM EDT | 2022-07-29 | 97.60 | 75.90 | 77.30 | 0.00 | - | 1 | 10 | 29.18% |
| RUT220916P01860000 | 2022-05-26 10:20AM EDT | 2022-09-16 | 122.63 | 102.70 | 104.20 | 0.00 | - | 22 | 79 | 28.44% |
| RUTW220930P01860000 | 2022-04-22 2:44PM EDT | 2022-09-30 | 111.75 | 161.50 | 174.00 | 0.00 | - | 2 | 1 | 42.84% |
| RUT221216P01860000 | 2022-05-17 1:07PM EDT | 2022-12-16 | 162.25 | 136.50 | 139.50 | 0.00 | - | 15 | 18 | 27.51% |
| RUT230616P01860000 | 2021-11-09 10:38AM EDT | 2023-06-16 | 109.00 | 129.00 | 145.00 | 0.00 | - | - | 1 | 20.70% |
