La bourse ferme dans 7 h 37 min
CAC 40
6 325,12 +26,48 (+0,42 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 120,28 +191,66 (+0,60 %) EUR/USD
1,0689 +0,0005 (+0,04 %) Gold future
1 848,40 +2,10 (+0,11 %) BTC-EUR
27 770,62 -273,21 (-0,97 %)
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:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C01950000 | 2022-05-25 3:32PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW220531C01950000 | 2022-05-25 10:30AM EDT | 2022-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW220601C01950000 | 2022-05-25 4:13PM EDT | 2022-06-01 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW220603C01950000 | 2022-05-25 10:11AM EDT | 2022-06-03 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW220610C01950000 | 2022-05-25 2:35PM EDT | 2022-06-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUT220617C01950000 | 2022-05-25 3:24PM EDT | 2022-06-17 | 7.61 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| RUTW220624C01950000 | 2022-05-25 3:54PM EDT | 2022-06-24 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW220630C01950000 | 2022-05-25 2:50PM EDT | 2022-06-30 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220701C01950000 | 2022-05-25 3:25PM EDT | 2022-07-01 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220715C01950000 | 2022-05-25 12:10PM EDT | 2022-07-15 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW220729C01950000 | 2022-05-17 2:21PM EDT | 2022-07-29 | 38.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT220916C01950000 | 2022-05-25 10:23AM EDT | 2022-09-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT221216C01950000 | 2022-05-16 11:44AM EDT | 2022-12-16 | 81.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW221230C01950000 | 2022-01-31 12:38PM EDT | 2022-12-30 | 211.53 | 245.00 | 269.00 | 0.00 | - | 4 | 2 | 56.91% |
| RUT230616C01950000 | 2022-05-13 9:46AM EDT | 2023-06-16 | 125.09 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| RUT231215C01950000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 430.18 | 436.00 | 460.00 | 0.00 | - | 2 | 0 | 56.88% |
| RUT241220C01950000 | 2022-04-07 12:13PM EDT | 2024-12-20 | 378.50 | 244.00 | 268.00 | 0.00 | - | 1 | 3 | 28.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P01950000 | 2022-05-20 9:37AM EDT | 2022-05-27 | 162.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531P01950000 | 2022-05-23 12:23PM EDT | 2022-05-31 | 153.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW220601P01950000 | 2022-05-23 1:05PM EDT | 2022-06-01 | 163.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220603P01950000 | 2022-05-12 2:22PM EDT | 2022-06-03 | 241.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220610P01950000 | 2022-05-18 2:00PM EDT | 2022-06-10 | 180.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT220617P01950000 | 2022-05-25 3:24PM EDT | 2022-06-17 | 155.89 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| RUTW220624P01950000 | 2022-05-25 3:04PM EDT | 2022-06-24 | 156.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220630P01950000 | 2022-05-25 12:06PM EDT | 2022-06-30 | 176.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW220701P01950000 | 2022-05-17 2:02PM EDT | 2022-07-01 | 148.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715P01950000 | 2022-05-20 12:36PM EDT | 2022-07-15 | 223.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220729P01950000 | 2022-05-09 1:58PM EDT | 2022-07-29 | 214.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220831P01950000 | 2022-05-19 10:34AM EDT | 2022-08-31 | 216.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220916P01950000 | 2022-05-04 2:56PM EDT | 2022-09-16 | 136.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW220930P01950000 | 2022-02-15 4:48PM EDT | 2022-09-30 | 120.25 | 114.40 | 124.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUT221216P01950000 | 2022-05-24 3:02PM EDT | 2022-12-16 | 256.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW221230P01950000 | 2022-04-25 10:22AM EDT | 2022-12-30 | 191.23 | 219.50 | 243.40 | 0.00 | - | 1 | 1 | 27.11% |
| RUT230616P01950000 | 2022-05-04 3:55PM EDT | 2023-06-16 | 186.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215P01950000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 179.00 | 189.00 | 205.00 | 0.00 | - | 6 | 21 | 12.26% |
| RUT241220P01950000 | 2022-01-25 10:30AM EDT | 2024-12-20 | 281.00 | 276.00 | 300.50 | 0.00 | - | - | 1 | 18.17% |
