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
27 143,66 -248,91 (-0,91 %)
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:1910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01910000 | 2022-05-27 4:07PM EDT | 2022-05-31 | 4.26 | 4.60 | 5.00 | +3.03 | +246.34% | 47 | 84 | 16.66% |
| RUTW220601C01910000 | 2022-05-27 3:08PM EDT | 2022-06-01 | 7.62 | 8.90 | 9.40 | +3.78 | +98.44% | 7 | 163 | 20.73% |
| RUTW220603C01910000 | 2022-05-27 2:21PM EDT | 2022-06-03 | 13.31 | 15.60 | 16.20 | +6.34 | +90.96% | 5 | 286 | 24.55% |
| RUTW220606C01910000 | 2022-05-26 1:09PM EDT | 2022-06-06 | 10.10 | 19.00 | 19.70 | 0.00 | - | 53 | 6 | 23.48% |
| RUTW220610C01910000 | 2022-05-27 3:28PM EDT | 2022-06-10 | 26.44 | 28.50 | 29.10 | +12.01 | +83.23% | 124 | 57 | 26.40% |
| RUT220617C01910000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 37.33 | 38.20 | 38.80 | +14.12 | +60.84% | 278 | 913 | 27.00% |
| RUTW220624C01910000 | 2022-05-27 3:28PM EDT | 2022-06-24 | 43.73 | 45.90 | 46.70 | +14.04 | +47.29% | 14 | 24 | 27.20% |
| RUTW220630C01910000 | 2022-05-27 10:50AM EDT | 2022-06-30 | 41.96 | 51.60 | 52.50 | +19.59 | +87.57% | 1 | 60 | 27.22% |
| RUT220715C01910000 | 2022-05-27 3:54PM EDT | 2022-07-15 | 61.83 | 63.70 | 64.60 | +18.50 | +42.70% | 42 | 161 | 27.08% |
| RUTW220729C01910000 | 2022-05-23 2:24PM EDT | 2022-07-29 | 62.50 | 69.90 | 80.90 | +22.18 | +55.01% | 1 | 16 | 29.09% |
| RUTW220831C01910000 | 2022-05-05 12:25PM EDT | 2022-08-31 | 99.42 | 90.40 | 101.40 | 0.00 | - | - | 1 | 28.88% |
| RUT220916C01910000 | 2022-05-17 12:17PM EDT | 2022-09-16 | 77.63 | 102.30 | 103.80 | 0.00 | - | 2 | 312 | 27.31% |
| RUT221216C01910000 | 2022-05-17 10:46AM EDT | 2022-12-16 | 102.70 | 140.50 | 145.20 | 0.00 | - | 20 | 28 | 27.65% |
| RUTW221230C01910000 | 2022-04-05 3:25PM EDT | 2022-12-30 | 265.00 | 144.60 | 154.40 | 0.00 | - | 3 | 0 | 28.33% |
| RUT230616C01910000 | 2022-05-17 11:09AM EDT | 2023-06-16 | 157.57 | 190.00 | 206.00 | 0.00 | - | - | 24 | 27.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01910000 | 2022-05-27 3:33PM EDT | 2022-05-31 | 29.40 | 25.50 | 27.50 | -95.78 | -76.51% | 10 | 72 | 17.29% |
| RUTW220601P01910000 | 2022-05-24 10:24AM EDT | 2022-06-01 | 163.58 | 30.00 | 31.70 | 0.00 | - | 1 | 1 | 20.98% |
| RUTW220603P01910000 | 2022-05-26 3:46PM EDT | 2022-06-03 | 74.00 | 37.00 | 38.50 | 0.00 | - | 1 | 7 | 24.75% |
| RUTW220610P01910000 | 2022-05-27 3:52PM EDT | 2022-06-10 | 53.43 | 50.20 | 51.50 | -153.02 | -74.12% | 1 | 12 | 26.61% |
| RUT220617P01910000 | 2022-05-27 3:30PM EDT | 2022-06-17 | 63.59 | 60.50 | 61.50 | -74.91 | -54.09% | 32 | 729 | 27.34% |
| RUTW220624P01910000 | 2022-05-27 3:13PM EDT | 2022-06-24 | 71.48 | 68.20 | 69.40 | -25.94 | -26.63% | 14 | 2 | 27.50% |
| RUTW220630P01910000 | 2022-05-27 3:50PM EDT | 2022-06-30 | 77.20 | 74.50 | 75.70 | -42.10 | -35.29% | 10 | 80 | 27.71% |
| RUT220715P01910000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 88.18 | 86.30 | 87.60 | -28.93 | -24.70% | 24 | 137 | 27.41% |
| RUTW220729P01910000 | 2022-05-10 2:05PM EDT | 2022-07-29 | 181.46 | 97.40 | 98.90 | 0.00 | - | 1 | 3 | 27.79% |
| RUTW220831P01910000 | 2022-05-05 3:14PM EDT | 2022-08-31 | 154.52 | 117.00 | 118.90 | 0.00 | - | 1 | 2 | 27.70% |
| RUT220916P01910000 | 2022-04-29 10:33AM EDT | 2022-09-16 | 137.10 | 124.10 | 125.70 | 0.00 | - | 3 | 306 | 27.27% |
| RUTW220930P01910000 | 2022-02-24 1:26PM EDT | 2022-09-30 | 162.87 | 78.50 | 98.50 | 0.00 | - | - | 1 | 19.57% |
| RUT221216P01910000 | 2022-05-19 12:55PM EDT | 2022-12-16 | 222.34 | 157.80 | 160.80 | 0.00 | - | 1 | 7 | 26.51% |
| RUT230616P01910000 | 2022-05-17 11:09AM EDT | 2023-06-16 | 224.43 | 193.30 | 204.50 | 0.00 | - | - | 24 | 24.92% |
