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
16 199,22 -11,34 (-0,07 %)
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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01940000 | 2022-12-02 3:08PM EST | 2022-12-02 | 0.03 | 0.00 | 0.05 | -0.45 | -93.75% | 27 | 275 | 19.43% |
| RUTW221205C01940000 | 2022-12-02 3:27PM EST | 2022-12-05 | 0.36 | 0.10 | 0.25 | -1.37 | -79.19% | 31 | 77 | 12.18% |
| RUTW221207C01940000 | 2022-12-02 1:41PM EST | 2022-12-07 | 0.87 | 0.90 | 1.15 | -2.03 | -70.00% | 49 | 41 | 13.47% |
| RUTW221209C01940000 | 2022-12-02 3:53PM EST | 2022-12-09 | 3.10 | 2.55 | 2.85 | -0.80 | -20.51% | 38 | 34 | 14.96% |
| RUTW221212C01940000 | 2022-12-02 3:36PM EST | 2022-12-12 | 4.73 | 3.70 | 4.10 | -2.61 | -35.56% | 2 | 3 | 14.39% |
| RUT221216C01940000 | 2022-12-02 3:21PM EST | 2022-12-16 | 17.97 | 14.30 | 14.70 | +3.36 | +23.00% | 11 | 229 | 21.34% |
| RUTW221223C01940000 | 2022-12-02 12:21PM EST | 2022-12-23 | 20.40 | 19.40 | 20.00 | +0.12 | +0.59% | 1 | 43 | 20.86% |
| RUTW221230C01940000 | 2022-12-02 2:14PM EST | 2022-12-30 | 22.08 | 23.60 | 24.30 | -1.90 | -7.92% | 7 | 76 | 20.38% |
| RUTW230106C01940000 | 2022-11-29 11:55AM EST | 2023-01-06 | 20.37 | 29.60 | 30.50 | 0.00 | - | 4 | 20 | 21.09% |
| RUT230120C01940000 | 2022-12-01 12:48PM EST | 2023-01-20 | 39.85 | 40.80 | 41.60 | 0.00 | - | 2 | 39 | 22.04% |
| RUTW230131C01940000 | 2022-12-01 10:06AM EST | 2023-01-31 | 57.40 | 48.30 | 50.50 | 0.00 | - | 3 | 33 | 22.92% |
| RUTW230228C01940000 | 2022-10-24 10:19AM EST | 2023-02-28 | 48.30 | 63.10 | 65.70 | 0.00 | - | - | 1 | 23.12% |
| RUT230317C01940000 | 2022-11-15 10:31AM EST | 2023-03-17 | 109.03 | 79.20 | 80.20 | 0.00 | - | 3 | 35 | 24.78% |
| RUTW230331C01940000 | 2022-11-14 9:44AM EST | 2023-03-31 | 96.50 | 87.60 | 88.90 | 0.00 | - | 1 | 1 | 25.31% |
| RUT230616C01940000 | 2022-11-08 11:16AM EST | 2023-06-16 | 119.70 | 126.50 | 129.00 | 0.00 | - | - | 11 | 27.00% |
| RUTW230630C01940000 | 2022-10-04 8:35AM EST | 2023-06-30 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUT230915C01940000 | 2022-10-18 11:38AM EST | 2023-09-15 | 129.32 | 145.10 | 147.20 | 0.00 | - | - | 50 | 25.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01940000 | 2022-12-02 10:46AM EST | 2022-12-02 | 61.72 | 42.50 | 52.30 | +5.72 | +10.21% | 51 | 38 | 51.78% |
| RUT221216P01940000 | 2022-12-02 3:57PM EST | 2022-12-16 | 61.17 | 62.60 | 64.30 | -9.84 | -13.86% | 20 | 68 | 23.17% |
| RUTW221223P01940000 | 2022-12-01 10:32AM EST | 2022-12-23 | 80.82 | 66.30 | 68.00 | 0.00 | - | 3 | 3 | 21.36% |
| RUTW221230P01940000 | 2022-12-01 2:58PM EST | 2022-12-30 | 76.36 | 69.50 | 71.20 | 0.00 | - | 1 | 17 | 20.25% |
| RUTW230131P01940000 | 2022-11-16 9:58AM EST | 2023-01-31 | 122.66 | 88.20 | 91.20 | 0.00 | - | 4 | 6 | 20.78% |
| RUTW230228P01940000 | 2022-11-16 9:58AM EST | 2023-02-28 | 135.81 | 103.10 | 106.20 | 0.00 | - | - | 4 | 21.32% |
| RUT230317P01940000 | 2022-11-11 11:17AM EST | 2023-03-17 | 138.09 | 112.10 | 113.30 | 0.00 | - | 1 | 6 | 21.31% |
| RUT230616P01940000 | 2022-10-31 8:31AM EST | 2023-06-16 | 192.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
