La bourse ferme dans 7 h 26 min
CAC 40
6 332,70 +34,06 (+0,54 %) 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
1 846,60 +0,30 (+0,02 %) BTC-EUR
27 776,81 -132,67 (-0,48 %)
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:1990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C01990000 | 2022-05-25 3:33PM EDT | 2022-05-27 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUTW220531C01990000 | 2022-05-23 3:44PM EDT | 2022-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW220603C01990000 | 2022-05-25 3:08PM EDT | 2022-06-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 12.50% |
| RUTW220610C01990000 | 2022-05-24 9:55AM EDT | 2022-06-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT220617C01990000 | 2022-05-25 3:53PM EDT | 2022-06-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW220624C01990000 | 2022-05-25 12:22PM EDT | 2022-06-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW220630C01990000 | 2022-05-23 12:58PM EDT | 2022-06-30 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220701C01990000 | 2022-05-25 3:25PM EDT | 2022-07-01 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUT220715C01990000 | 2022-05-25 3:33PM EDT | 2022-07-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220729C01990000 | 2022-05-25 3:19PM EDT | 2022-07-29 | 19.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUT220916C01990000 | 2022-05-06 2:20PM EDT | 2022-09-16 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW220930C01990000 | 2022-05-16 12:04AM EDT | 2022-09-30 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT221216C01990000 | 2022-05-19 10:32AM EDT | 2022-12-16 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW221230C01990000 | 2022-01-24 3:58PM EDT | 2022-12-30 | 201.50 | 154.60 | 169.50 | 0.00 | - | 1 | 2 | 43.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P01990000 | 2022-05-20 10:54AM EDT | 2022-05-27 | 242.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531P01990000 | 2022-05-09 3:17PM EDT | 2022-05-31 | 248.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220603P01990000 | 2022-05-23 1:18PM EDT | 2022-06-03 | 207.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617P01990000 | 2022-05-25 11:15AM EDT | 2022-06-17 | 200.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220630P01990000 | 2022-05-25 12:06PM EDT | 2022-06-30 | 211.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW220701P01990000 | 2022-05-16 12:05AM EDT | 2022-07-01 | 275.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715P01990000 | 2022-05-12 3:56PM EDT | 2022-07-15 | 270.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220729P01990000 | 2022-05-11 3:49PM EDT | 2022-07-29 | 286.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW220831P01990000 | 2022-05-04 9:54AM EDT | 2022-08-31 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220916P01990000 | 2022-04-21 9:53AM EDT | 2022-09-16 | 104.10 | 246.00 | 253.20 | 0.00 | - | - | 7 | 32.56% |
| RUTW220930P01990000 | 2022-04-20 9:37AM EDT | 2022-09-30 | 113.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| RUT221216P01990000 | 2022-05-19 12:55PM EDT | 2022-12-16 | 272.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW221230P01990000 | 2022-02-22 3:00PM EDT | 2022-12-30 | 200.50 | 131.00 | 147.00 | 0.00 | - | - | 10 | 0.00% |
