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
16 200,15 -15,27 (-0,09 %)
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:1910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01910000 | 2022-12-02 3:46PM EST | 2022-12-02 | 0.03 | 0.00 | 0.05 | -2.65 | -98.88% | 266 | 97 | 8.16% |
| RUTW221205C01910000 | 2022-12-02 4:01PM EST | 2022-12-05 | 1.97 | 1.60 | 1.90 | -5.00 | -71.74% | 116 | 64 | 9.55% |
| RUTW221207C01910000 | 2022-12-02 3:57PM EST | 2022-12-07 | 6.86 | 5.40 | 5.90 | -0.55 | -7.42% | 22 | 8 | 13.03% |
| RUTW221209C01910000 | 2022-12-02 3:18PM EST | 2022-12-09 | 14.55 | 9.40 | 9.90 | +1.64 | +12.70% | 5 | 75 | 15.25% |
| RUT221216C01910000 | 2022-12-02 3:41PM EST | 2022-12-16 | 27.17 | 25.50 | 26.10 | +1.54 | +6.01% | 14 | 327 | 22.11% |
| RUTW221223C01910000 | 2022-12-02 2:06PM EST | 2022-12-23 | 31.18 | 31.80 | 32.50 | +0.11 | +0.35% | 8 | 16 | 21.75% |
| RUTW221230C01910000 | 2022-12-02 2:57PM EST | 2022-12-30 | 40.43 | 36.40 | 37.30 | +0.47 | +1.18% | 12 | 131 | 21.22% |
| RUT230120C01910000 | 2022-12-01 11:25AM EST | 2023-01-20 | 56.70 | 54.90 | 55.80 | 0.00 | - | 4 | 15 | 22.80% |
| RUTW230131C01910000 | 2022-12-02 2:20PM EST | 2023-01-31 | 62.44 | 62.60 | 65.10 | -1.31 | -2.05% | 1 | 3 | 23.66% |
| RUT230317C01910000 | 2022-10-13 11:56AM EST | 2023-03-17 | 59.50 | 113.20 | 114.70 | 0.00 | - | 5 | 45 | 30.14% |
| RUTW230331C01910000 | 2022-10-17 8:41AM EST | 2023-03-31 | 73.90 | 87.00 | 88.40 | 0.00 | - | - | 20 | 22.25% |
| RUT230616C01910000 | 2022-11-08 3:31PM EST | 2023-06-16 | 125.40 | 142.70 | 145.30 | 0.00 | - | 5 | 24 | 27.62% |
| RUTW230630C01910000 | 2022-10-04 8:35AM EST | 2023-06-30 | 111.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.20% |
| RUT230915C01910000 | 2022-09-19 2:23PM EST | 2023-09-15 | 165.57 | 123.30 | 126.30 | 0.00 | - | - | 21 | 20.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01910000 | 2022-12-02 9:59AM EST | 2022-12-02 | 39.83 | 30.00 | 34.40 | +12.70 | +46.81% | 18 | 46 | 56.90% |
| RUTW221209P01910000 | 2022-12-02 2:56PM EST | 2022-12-09 | 27.63 | 28.50 | 30.00 | -21.64 | -43.92% | 1 | 5 | 18.06% |
| RUT221216P01910000 | 2022-12-02 3:42PM EST | 2022-12-16 | 42.78 | 44.30 | 45.30 | -10.97 | -20.41% | 25 | 259 | 23.46% |
| RUTW221223P01910000 | 2022-12-02 2:50PM EST | 2022-12-23 | 50.12 | 49.10 | 50.20 | -38.37 | -43.36% | 5 | 4 | 22.05% |
| RUTW221230P01910000 | 2022-12-02 3:46PM EST | 2022-12-30 | 52.08 | 52.80 | 53.90 | -9.53 | -15.47% | 27 | 65 | 20.96% |
| RUT230120P01910000 | 2022-12-02 3:48PM EST | 2023-01-20 | 67.40 | 67.20 | 68.20 | -5.19 | -7.15% | 19 | 88 | 21.11% |
| RUTW230131P01910000 | 2022-12-02 2:25PM EST | 2023-01-31 | 76.86 | 73.40 | 75.00 | -1.51 | -1.93% | 5 | 27 | 21.32% |
| RUTW230228P01910000 | 2022-09-23 1:22PM EST | 2023-02-28 | 266.52 | 200.10 | 215.90 | 0.00 | - | 2 | 2 | 53.37% |
| RUTW230331P01910000 | 2022-06-30 1:15PM EST | 2023-03-31 | 253.85 | 153.30 | 164.50 | 0.00 | - | - | 1 | 35.89% |
| RUT230616P01910000 | 2022-05-17 10:09AM EST | 2023-06-16 | 224.43 | 289.50 | 313.50 | 0.00 | - | - | 24 | 52.89% |
| RUT230915P01910000 | 2022-11-29 2:15PM EST | 2023-09-15 | 177.20 | 150.60 | 154.00 | 0.00 | - | 2 | 52 | 21.60% |
© 2022 Yahoo. Tous droits réservés.
