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
16 202,13 -12,40 (-0,08 %)
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:1920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01920000 | 2022-12-02 3:35PM EST | 2022-12-02 | 0.05 | 0.00 | 0.05 | -1.38 | -96.50% | 89 | 272 | 12.06% |
| RUTW221205C01920000 | 2022-12-02 4:00PM EST | 2022-12-05 | 0.98 | 0.55 | 0.80 | -3.40 | -77.63% | 48 | 208 | 10.01% |
| RUTW221209C01920000 | 2022-12-02 3:49PM EST | 2022-12-09 | 7.00 | 6.30 | 6.70 | -3.20 | -31.37% | 11 | 93 | 15.03% |
| RUTW221212C01920000 | 2022-12-02 11:10AM EST | 2022-12-12 | 7.20 | 8.20 | 8.70 | +3.26 | +82.74% | 3 | 10 | 14.63% |
| RUT221216C01920000 | 2022-12-02 3:54PM EST | 2022-12-16 | 22.61 | 21.30 | 21.80 | +0.51 | +2.31% | 13 | 329 | 21.83% |
| RUTW221223C01920000 | 2022-12-01 1:25PM EST | 2022-12-23 | 26.85 | 27.30 | 28.00 | 0.00 | - | 5 | 14 | 21.49% |
| RUTW221230C01920000 | 2022-12-02 10:43AM EST | 2022-12-30 | 28.31 | 31.80 | 32.60 | -4.06 | -12.54% | 2 | 173 | 20.94% |
| RUT230120C01920000 | 2022-12-02 3:52PM EST | 2023-01-20 | 51.28 | 50.00 | 50.80 | +2.76 | +5.69% | 13 | 65 | 22.55% |
| RUTW230131C01920000 | 2022-11-30 3:21PM EST | 2023-01-31 | 54.30 | 57.70 | 60.00 | 0.00 | - | 3 | 14 | 23.41% |
| RUT230317C01920000 | 2022-11-30 1:10PM EST | 2023-03-17 | 66.10 | 92.80 | 93.60 | 0.00 | - | 5 | 201 | 26.03% |
| RUT230616C01920000 | 2022-10-21 12:13PM EST | 2023-06-16 | 96.50 | 129.30 | 132.50 | 0.00 | - | 24 | 32 | 26.10% |
| RUTW230630C01920000 | 2022-10-04 8:36AM EST | 2023-06-30 | 107.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.39% |
| RUT230915C01920000 | 2022-11-22 10:31AM EST | 2023-09-15 | 167.56 | 174.80 | 178.80 | 0.00 | - | 3 | 37 | 28.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01920000 | 2022-12-01 11:12AM EST | 2022-12-02 | 38.11 | 22.50 | 32.00 | 0.00 | - | 17 | 21 | 36.59% |
| RUTW221209P01920000 | 2022-12-01 3:48PM EST | 2022-12-09 | 43.71 | 35.10 | 37.10 | 0.00 | - | 3 | 14 | 18.43% |
| RUT221216P01920000 | 2022-12-02 2:24PM EST | 2022-12-16 | 53.70 | 49.80 | 51.10 | -4.85 | -8.28% | 47 | 110 | 23.29% |
| RUTW221223P01920000 | 2022-12-01 2:54PM EST | 2022-12-23 | 60.63 | 54.40 | 55.70 | +0.50 | +0.83% | 1 | 20 | 21.80% |
| RUTW221230P01920000 | 2022-12-02 4:09PM EST | 2022-12-30 | 57.92 | 58.00 | 59.30 | -47.79 | -45.21% | 12 | 10 | 20.72% |
| RUT230120P01920000 | 2022-12-02 3:16PM EST | 2023-01-20 | 67.72 | 72.10 | 73.20 | -7.78 | -10.30% | 5 | 15 | 20.84% |
| RUTW230131P01920000 | 2022-11-21 3:48PM EST | 2023-01-31 | 119.36 | 77.80 | 80.60 | 0.00 | - | 42 | 42 | 21.28% |
| RUTW230228P01920000 | 2022-11-16 2:32PM EST | 2023-02-28 | 130.10 | 93.30 | 96.30 | 0.00 | - | 3 | 3 | 21.85% |
| RUT230317P01920000 | 2022-12-02 3:21PM EST | 2023-03-17 | 99.00 | 102.50 | 103.60 | -37.40 | -27.42% | 48 | 86 | 21.82% |
| RUT230616P01920000 | 2022-11-03 9:14AM EST | 2023-06-16 | 218.66 | 133.60 | 135.90 | 0.00 | - | 2 | 17 | 21.84% |
| RUT230915P01920000 | 2022-11-03 10:42AM EST | 2023-09-15 | 223.10 | 154.60 | 158.10 | 0.00 | - | - | 2 | 21.38% |
© 2022 Yahoo. Tous droits réservés.
