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
27 045,91 -386,21 (-1,41 %)
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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01940000 | 2022-05-27 4:08PM EDT | 2022-05-31 | 0.48 | 0.40 | 0.65 | -0.02 | -4.00% | 67 | 34 | 15.75% |
| RUTW220601C01940000 | 2022-05-27 3:42PM EDT | 2022-06-01 | 2.07 | 2.15 | 2.45 | -0.49 | -19.14% | 26 | 24 | 19.42% |
| RUTW220603C01940000 | 2022-05-27 4:09PM EDT | 2022-06-03 | 6.54 | 6.40 | 6.90 | +3.74 | +133.57% | 229 | 147 | 23.34% |
| RUTW220610C01940000 | 2022-05-27 9:46AM EDT | 2022-06-10 | 9.92 | 16.90 | 17.50 | +0.92 | +10.22% | 3 | 31 | 25.42% |
| RUT220617C01940000 | 2022-05-27 3:55PM EDT | 2022-06-17 | 24.73 | 25.60 | 26.20 | +10.83 | +77.91% | 39 | 458 | 26.10% |
| RUTW220624C01940000 | 2022-05-26 1:55PM EDT | 2022-06-24 | 20.06 | 32.70 | 33.50 | 0.00 | - | 30 | 56 | 26.35% |
| RUTW220630C01940000 | 2022-05-19 3:44PM EDT | 2022-06-30 | 15.68 | 37.90 | 38.90 | 0.00 | - | 11 | 13 | 26.38% |
| RUTW220701C01940000 | 2022-05-27 3:42PM EDT | 2022-07-01 | 37.99 | 39.00 | 40.00 | +22.29 | +141.97% | 3 | 21 | 26.50% |
| RUT220715C01940000 | 2022-05-27 3:33PM EDT | 2022-07-15 | 48.11 | 49.40 | 50.30 | +14.63 | +43.70% | 43 | 99 | 26.26% |
| RUTW220831C01940000 | 2022-04-25 2:25PM EDT | 2022-08-31 | 134.00 | 44.70 | 46.90 | 0.00 | - | 7 | 0 | 17.85% |
| RUT220916C01940000 | 2022-05-05 1:25PM EDT | 2022-09-16 | 93.80 | 87.10 | 88.60 | 0.00 | - | 1 | 28 | 26.68% |
| RUT221216C01940000 | 2022-05-16 12:05AM EDT | 2022-12-16 | 102.70 | 126.00 | 129.00 | 0.00 | - | - | 5 | 27.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P01940000 | 2022-05-27 2:02PM EDT | 2022-05-31 | 62.43 | 47.50 | 57.30 | -94.93 | -60.33% | 1 | 37 | 27.72% |
| RUTW220601P01940000 | 2022-05-18 3:37PM EDT | 2022-06-01 | 172.42 | 49.30 | 59.00 | 0.00 | - | - | 1 | 27.62% |
| RUTW220603P01940000 | 2022-05-17 9:33AM EDT | 2022-06-03 | 129.67 | 57.30 | 59.60 | 0.00 | - | 11 | 39 | 24.14% |
| RUTW220610P01940000 | 2022-05-27 2:02PM EDT | 2022-06-10 | 76.55 | 68.30 | 70.20 | -80.55 | -51.27% | 9 | 6 | 25.88% |
| RUT220617P01940000 | 2022-05-27 4:04PM EDT | 2022-06-17 | 79.19 | 77.60 | 79.00 | -76.59 | -49.17% | 32 | 344 | 26.53% |
| RUTW220624P01940000 | 2022-05-27 3:18PM EDT | 2022-06-24 | 88.65 | 84.70 | 86.40 | -87.14 | -49.57% | 1 | 1 | 26.76% |
| RUTW220630P01940000 | 2022-05-27 3:29PM EDT | 2022-06-30 | 93.84 | 90.60 | 92.30 | -28.79 | -23.48% | 8 | 96 | 26.98% |
| RUTW220701P01940000 | 2022-05-20 3:35PM EDT | 2022-07-01 | 194.10 | 91.70 | 93.60 | 0.00 | - | 2 | 2 | 27.17% |
| RUT220715P01940000 | 2022-05-27 3:47PM EDT | 2022-07-15 | 105.77 | 101.80 | 103.40 | -30.97 | -22.65% | 18 | 50 | 26.64% |
| RUTW220729P01940000 | 2022-05-27 11:07AM EDT | 2022-07-29 | 126.80 | 104.10 | 121.10 | -38.23 | -23.17% | 8 | 2 | 29.26% |
| RUTW220831P01940000 | 2022-05-05 2:23PM EDT | 2022-08-31 | 158.50 | 123.90 | 140.90 | 0.00 | - | 4 | 48 | 28.88% |
| RUT220916P01940000 | 2022-04-25 2:40PM EDT | 2022-09-16 | 137.70 | 193.10 | 196.30 | 0.00 | - | 10 | 59 | 40.04% |
| RUTW221230P01940000 | 2022-04-25 10:22AM EDT | 2022-12-30 | 186.48 | 213.50 | 236.80 | 0.00 | - | 1 | 2 | 35.75% |
| RUT230616P01940000 | 2022-01-03 11:29AM EDT | 2023-06-16 | 198.40 | 178.00 | 194.00 | 0.00 | - | 1 | 0 | 21.31% |
