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
15 841,20 -258,28 (-1,60 %)
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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221128C01900000 | 2022-11-25 12:59PM EST | 2022-11-28 | 0.73 | 0.60 | 0.95 | -0.79 | -51.97% | 44 | 0 | 16.43% |
| RUTW221130C01900000 | 2022-11-25 12:45PM EST | 2022-11-30 | 4.60 | 4.10 | 4.70 | -0.53 | -10.33% | 28 | 0 | 19.64% |
| RUTW221202C01900000 | 2022-11-25 1:08PM EST | 2022-12-02 | 9.04 | 8.00 | 10.70 | -1.71 | -15.91% | 59 | 0 | 23.74% |
| RUTW221205C01900000 | 2022-11-25 11:10AM EST | 2022-12-05 | 13.06 | 10.90 | 11.80 | +1.25 | +10.58% | 31 | 0 | 20.45% |
| RUTW221209C01900000 | 2022-11-25 12:24PM EST | 2022-12-09 | 18.95 | 17.20 | 18.10 | +2.25 | +13.47% | 15 | 0 | 21.92% |
| RUT221216C01900000 | 2022-11-25 12:24PM EST | 2022-12-16 | 29.85 | 27.90 | 28.90 | +1.55 | +5.48% | 39 | 0 | 24.17% |
| RUTW221223C01900000 | 2022-11-23 4:03PM EST | 2022-12-23 | 34.66 | 34.80 | 36.10 | 0.00 | - | 8 | 0 | 24.45% |
| RUTW221230C01900000 | 2022-11-23 4:03PM EST | 2022-12-30 | 39.76 | 40.00 | 41.40 | 0.00 | - | 18 | 0 | 24.17% |
| RUT230120C01900000 | 2022-11-25 1:11PM EST | 2023-01-20 | 57.88 | 56.90 | 57.90 | +0.18 | +0.31% | 21 | 232 | 24.77% |
| RUTW230131C01900000 | 2022-11-25 12:15PM EST | 2023-01-31 | 67.66 | 60.80 | 70.80 | +2.32 | +3.55% | 1 | 0 | 26.70% |
| RUT230217C01900000 | 2022-11-25 10:01AM EST | 2023-02-17 | 78.92 | 78.40 | 79.70 | +5.38 | +7.32% | 1 | 0 | 26.32% |
| RUTW230228C01900000 | 2022-11-08 10:56AM EST | 2023-02-28 | 82.10 | 80.50 | 90.50 | 0.00 | - | 6 | 0 | 27.59% |
| RUT230317C01900000 | 2022-11-21 11:22AM EST | 2023-03-17 | 84.90 | 95.40 | 96.60 | 0.00 | - | 1 | 0 | 26.87% |
| RUTW230331C01900000 | 2022-11-08 10:56AM EST | 2023-03-31 | 98.55 | 103.80 | 105.50 | 0.00 | - | 6 | 0 | 27.36% |
| RUT230616C01900000 | 2022-11-22 10:34AM EST | 2023-06-16 | 136.25 | 142.40 | 144.50 | 0.00 | - | 3 | 0 | 28.55% |
| RUTW230630C01900000 | 2022-11-14 9:44AM EST | 2023-06-30 | 162.55 | 147.90 | 152.40 | 0.00 | - | 1 | 0 | 28.99% |
| RUT230915C01900000 | 2022-11-11 11:09AM EST | 2023-09-15 | 205.11 | 180.50 | 183.60 | 0.00 | - | 1 | 0 | 29.56% |
| RUT231215C01900000 | 2022-11-18 1:46PM EST | 2023-12-15 | 206.52 | 211.40 | 217.80 | 0.00 | - | 231 | 0 | 30.31% |
| RUT240621C01900000 | 2022-10-11 10:10AM EST | 2024-06-21 | 178.27 | 256.00 | 280.00 | 0.00 | - | 850 | 1,014 | 31.52% |
| RUT241220C01900000 | 2022-11-18 2:43PM EST | 2024-12-20 | 302.04 | 300.50 | 324.50 | 0.00 | - | 245 | 0 | 31.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01900000 | 2022-11-23 1:02PM EST | 2022-11-30 | 52.75 | 32.40 | 35.50 | 0.00 | - | 6 | 0 | 19.63% |
| RUTW221202P01900000 | 2022-11-25 12:23PM EST | 2022-12-02 | 36.43 | 36.20 | 40.70 | -34.52 | -48.65% | 15 | 0 | 22.76% |
| RUTW221209P01900000 | 2022-11-25 12:41PM EST | 2022-12-09 | 45.00 | 45.40 | 47.00 | -6.37 | -12.40% | 6 | 0 | 20.47% |
| RUT221216P01900000 | 2022-11-25 12:34PM EST | 2022-12-16 | 55.25 | 55.80 | 57.10 | -6.13 | -9.99% | 41 | 0 | 22.63% |
| RUTW221223P01900000 | 2022-11-23 10:55AM EST | 2022-12-23 | 65.67 | 60.80 | 62.60 | 0.00 | - | 1 | 0 | 22.28% |
| RUTW221230P01900000 | 2022-11-25 10:20AM EST | 2022-12-30 | 65.62 | 65.80 | 66.80 | -23.80 | -26.62% | 4 | 73 | 21.75% |
| RUT230120P01900000 | 2022-11-25 1:01PM EST | 2023-01-20 | 79.42 | 78.80 | 79.60 | -3.10 | -3.76% | 97 | 0 | 21.60% |
| RUTW230131P01900000 | 2022-11-22 9:32AM EST | 2023-01-31 | 103.82 | 80.80 | 90.80 | 0.00 | - | 12 | 0 | 23.28% |
| RUTW230228P01900000 | 2022-11-03 8:43AM EST | 2023-02-28 | 175.92 | 96.00 | 106.00 | 0.00 | - | - | 0 | 23.55% |
| RUT230317P01900000 | 2022-11-18 11:18AM EST | 2023-03-17 | 125.59 | 107.30 | 109.10 | 0.00 | - | 180 | 0 | 22.43% |
| RUTW230331P01900000 | 2022-09-23 1:21PM EST | 2023-03-31 | 266.55 | 209.00 | 211.70 | 0.00 | - | 1 | 14 | 44.66% |
| RUT230616P01900000 | 2022-11-23 12:11PM EST | 2023-06-16 | 147.17 | 138.50 | 140.90 | 0.00 | - | 130 | 0 | 22.37% |
| RUTW230630P01900000 | 2022-11-10 3:30PM EST | 2023-06-30 | 157.99 | 142.70 | 145.40 | 0.00 | - | 4 | 0 | 22.41% |
| RUT230915P01900000 | 2022-11-14 12:34PM EST | 2023-09-15 | 168.28 | 158.10 | 162.00 | 0.00 | - | 300 | 0 | 21.73% |
| RUT231215P01900000 | 2022-11-21 1:50PM EST | 2023-12-15 | 192.80 | 129.80 | 193.80 | 0.00 | - | 642 | 0 | 23.15% |
| RUT240621P01900000 | 2022-11-15 11:36AM EST | 2024-06-21 | 198.71 | 191.00 | 207.00 | 0.00 | - | 200 | 0 | 20.37% |
| RUT241220P01900000 | 2022-11-18 2:43PM EST | 2024-12-20 | 233.78 | 199.90 | 240.60 | 0.00 | - | 245 | 2,044 | 20.89% |
© 2022 Yahoo. Tous droits réservés.
