La bourse ferme dans 7 h 44 min
CAC 40
6 320,40 +21,76 (+0,35 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 120,28 +191,66 (+0,60 %) EUR/USD
1,0695 +0,0010 (+0,10 %) Gold future
1 847,50 +1,20 (+0,06 %) BTC-EUR
27 755,16 -250,10 (-0,89 %)
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:1930.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C01930000 | 2022-05-25 3:04PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW220531C01930000 | 2022-05-25 11:58AM EDT | 2022-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW220601C01930000 | 2022-05-24 9:38AM EDT | 2022-06-01 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RUTW220603C01930000 | 2022-05-25 3:30PM EDT | 2022-06-03 | 2.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RUTW220610C01930000 | 2022-05-25 10:17AM EDT | 2022-06-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220617C01930000 | 2022-05-25 3:30PM EDT | 2022-06-17 | 10.92 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| RUTW220624C01930000 | 2022-05-20 12:32PM EDT | 2022-06-24 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW220630C01930000 | 2022-05-25 2:56PM EDT | 2022-06-30 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW220701C01930000 | 2022-05-25 4:08PM EDT | 2022-07-01 | 17.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUT220715C01930000 | 2022-05-25 3:43PM EDT | 2022-07-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| RUTW220729C01930000 | 2022-05-24 11:48AM EDT | 2022-07-29 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT220916C01930000 | 2022-05-19 11:41AM EDT | 2022-09-16 | 59.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUTW220930C01930000 | 2022-05-05 10:18AM EDT | 2022-09-30 | 118.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT221216C01930000 | 2022-05-20 9:49AM EDT | 2022-12-16 | 84.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RUTW221230C01930000 | 2022-03-29 3:12PM EDT | 2022-12-30 | 308.77 | 156.20 | 173.20 | 0.00 | - | 1 | 1 | 40.58% |
| RUT230317C01930000 | 2022-05-04 10:53AM EDT | 2023-03-17 | 166.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P01930000 | 2022-05-18 9:50AM EDT | 2022-05-27 | 120.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531P01930000 | 2022-05-23 2:32PM EDT | 2022-05-31 | 133.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220603P01930000 | 2022-05-17 2:40PM EDT | 2022-06-03 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220610P01930000 | 2022-05-16 3:34PM EDT | 2022-06-10 | 156.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT220617P01930000 | 2022-05-24 10:27AM EDT | 2022-06-17 | 190.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220630P01930000 | 2022-05-18 2:59PM EDT | 2022-06-30 | 183.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715P01930000 | 2022-05-11 3:32PM EDT | 2022-07-15 | 220.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220831P01930000 | 2022-04-20 11:45AM EDT | 2022-08-31 | 80.10 | 193.30 | 209.00 | 0.00 | - | 4 | 45 | 34.71% |
| RUT220916P01930000 | 2022-04-22 12:09PM EDT | 2022-09-16 | 126.30 | 204.10 | 210.00 | 0.00 | - | 5 | 207 | 32.44% |
| RUT221216P01930000 | 2022-05-19 12:55PM EDT | 2022-12-16 | 234.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW221230P01930000 | 2022-01-28 10:36AM EDT | 2022-12-30 | 200.30 | 137.00 | 153.00 | 0.00 | - | 1 | 0 | 11.94% |
| RUT230616P01930000 | 2022-05-19 12:55PM EDT | 2023-06-16 | 261.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
