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
16 102,17 -87,74 (-0,54 %)
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:1880.00
Options d’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221205C01880000 | 2022-12-02 3:59PM EST | 2022-12-05 | 17.98 | 13.60 | 15.10 | +1.07 | +6.33% | 200 | 53 | 10.04% |
| RUTW221207C01880000 | 2022-12-02 3:59PM EST | 2022-12-07 | 21.91 | 19.20 | 20.40 | +2.76 | +14.41% | 16 | 20 | 14.74% |
| RUTW221209C01880000 | 2022-12-01 3:58PM EST | 2022-12-09 | 24.96 | 23.70 | 24.90 | 0.00 | - | 5 | 20 | 17.03% |
| RUT221216C01880000 | 2022-12-02 3:16PM EST | 2022-12-16 | 47.20 | 40.60 | 41.40 | +5.88 | +14.23% | 92 | 1,717 | 23.48% |
| RUTW221223C01880000 | 2022-12-02 10:55AM EST | 2022-12-23 | 44.27 | 47.50 | 48.50 | -4.37 | -8.98% | 6 | 46 | 23.14% |
| RUTW221230C01880000 | 2022-12-02 3:46PM EST | 2022-12-30 | 54.53 | 52.30 | 53.40 | +3.38 | +6.61% | 18 | 49 | 22.40% |
| RUT230120C01880000 | 2022-12-02 3:24PM EST | 2023-01-20 | 76.35 | 71.20 | 72.30 | +12.15 | +18.93% | 7 | 284 | 23.82% |
| RUTW230131C01880000 | 2022-10-25 9:14AM EST | 2023-01-31 | 73.10 | 73.00 | 75.50 | 0.00 | - | 3 | 1 | 22.58% |
| RUTW230228C01880000 | 2022-10-25 11:33AM EST | 2023-02-28 | 94.70 | 92.50 | 95.20 | 0.00 | - | - | 0 | 23.99% |
| RUT230317C01880000 | 2022-11-16 10:03AM EST | 2023-03-17 | 114.79 | 111.20 | 112.60 | 0.00 | - | 11 | 36 | 26.29% |
| RUTW230331C01880000 | 2022-10-28 10:41AM EST | 2023-03-31 | 115.35 | 114.50 | 116.80 | 0.00 | - | 3 | 0 | 25.68% |
| RUT230616C01880000 | 2022-11-10 2:43PM EST | 2023-06-16 | 161.99 | 159.80 | 162.60 | 0.00 | - | 3 | 122 | 28.35% |
| RUTW230630C01880000 | 2022-11-22 10:31AM EST | 2023-06-30 | 157.65 | 153.00 | 185.00 | 0.00 | - | 3 | 3 | 31.34% |
| RUT230915C01880000 | 2022-11-18 10:23AM EST | 2023-09-15 | 194.75 | 197.40 | 201.50 | 0.00 | - | 1 | 1 | 29.29% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221205P01880000 | 2022-12-02 3:58PM EST | 2022-12-05 | 3.36 | 4.40 | 4.90 | -14.32 | -81.00% | 176 | 17 | 14.72% |
| RUTW221207P01880000 | 2022-12-02 4:07PM EST | 2022-12-07 | 9.40 | 9.60 | 10.10 | -10.04 | -51.65% | 10 | 4 | 17.82% |
| RUTW221209P01880000 | 2022-12-02 3:41PM EST | 2022-12-09 | 12.93 | 13.50 | 14.10 | -8.47 | -39.58% | 56 | 28 | 19.06% |
| RUTW221212P01880000 | 2022-12-02 3:41PM EST | 2022-12-12 | 15.18 | 15.80 | 16.40 | -8.55 | -36.03% | 20 | 1 | 17.85% |
| RUT221216P01880000 | 2022-12-02 3:44PM EST | 2022-12-16 | 28.83 | 29.70 | 30.30 | -8.17 | -22.08% | 160 | 1,874 | 24.67% |
| RUTW221223P01880000 | 2022-12-02 2:10PM EST | 2022-12-23 | 39.07 | 35.20 | 35.80 | -0.93 | -2.33% | 7 | 39 | 23.22% |
| RUTW221230P01880000 | 2022-12-02 3:53PM EST | 2022-12-30 | 39.00 | 39.10 | 39.90 | -6.30 | -13.91% | 52 | 90 | 22.09% |
| RUTW230106P01880000 | 2022-12-01 9:34AM EST | 2023-01-06 | 48.20 | 44.50 | 45.40 | 0.00 | - | 1 | 7 | 22.14% |
| RUT230120P01880000 | 2022-12-02 3:31PM EST | 2023-01-20 | 51.27 | 54.00 | 54.70 | -6.77 | -11.66% | 95 | 235 | 22.10% |
| RUTW230131P01880000 | 2022-12-02 9:52AM EST | 2023-01-31 | 73.90 | 60.20 | 62.20 | +7.45 | +11.21% | 5 | 5 | 22.44% |
| RUT230217P01880000 | 2022-12-02 10:49AM EST | 2023-02-17 | 77.56 | 71.60 | 72.50 | -25.54 | -24.77% | 10 | 4 | 22.80% |
| RUT230317P01880000 | 2022-12-02 11:02AM EST | 2023-03-17 | 92.60 | 85.20 | 86.30 | -22.53 | -19.57% | 30 | 38 | 22.96% |
| RUT230616P01880000 | 2022-11-01 12:14PM EST | 2023-06-16 | 149.60 | 122.20 | 124.70 | 0.00 | - | 120 | 213 | 23.80% |
| RUT230915P01880000 | 2022-11-18 10:23AM EST | 2023-09-15 | 164.33 | 138.80 | 142.30 | 0.00 | - | 1 | 1 | 22.32% |
© 2022 Yahoo. Tous droits réservés.
