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
27 139,63 -291,50 (-1,06 %)
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:2020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02020000 | 2022-05-17 1:08PM EDT | 2022-05-31 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 26.91% |
| RUTW220603C02020000 | 2022-05-17 1:09PM EDT | 2022-06-03 | 1.63 | 0.35 | 0.60 | 0.00 | - | 3 | 206 | 24.68% |
| RUTW220610C02020000 | 2022-05-27 3:09PM EDT | 2022-06-10 | 2.56 | 2.75 | 3.10 | +0.99 | +63.06% | 13 | 753 | 24.02% |
| RUT220617C02020000 | 2022-05-27 3:48PM EDT | 2022-06-17 | 6.16 | 6.60 | 7.00 | +2.57 | +71.59% | 78 | 1,381 | 24.38% |
| RUTW220624C02020000 | 2022-05-27 3:31PM EDT | 2022-06-24 | 10.14 | 10.50 | 11.10 | +3.67 | +56.72% | 6 | 70 | 24.49% |
| RUTW220630C02020000 | 2022-05-27 10:50AM EDT | 2022-06-30 | 10.56 | 13.80 | 14.50 | +6.51 | +160.74% | 1 | 81 | 24.47% |
| RUTW220701C02020000 | 2022-05-27 11:12AM EDT | 2022-07-01 | 11.63 | 14.50 | 15.20 | +3.08 | +36.02% | 2 | 149 | 24.56% |
| RUT220715C02020000 | 2022-05-27 1:04PM EDT | 2022-07-15 | 20.94 | 21.80 | 22.60 | +6.74 | +47.46% | 8 | 88 | 24.38% |
| RUTW220729C02020000 | 2022-05-27 3:23PM EDT | 2022-07-29 | 29.30 | 30.40 | 31.60 | +15.28 | +108.99% | 1 | 9 | 25.06% |
| RUTW220831C02020000 | 2022-05-04 3:04PM EDT | 2022-08-31 | 71.10 | 46.90 | 48.40 | 0.00 | - | 2 | 0 | 25.29% |
| RUT220916C02020000 | 2022-05-19 12:29PM EDT | 2022-09-16 | 31.10 | 53.50 | 54.90 | 0.00 | - | 2 | 19 | 25.13% |
| RUTW220930C02020000 | 2022-05-20 11:19AM EDT | 2022-09-30 | 26.17 | 57.30 | 64.20 | 0.00 | - | 1 | 1 | 25.96% |
| RUT221216C02020000 | 2022-05-13 1:09PM EDT | 2022-12-16 | 61.10 | 89.80 | 92.80 | 0.00 | - | 1 | 81 | 25.79% |
| RUT230317C02020000 | 2022-04-26 9:40AM EDT | 2023-03-17 | 154.50 | 91.00 | 101.00 | 0.00 | - | - | 45 | 22.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02020000 | 2022-05-27 9:51AM EDT | 2022-05-31 | 161.47 | 124.20 | 139.80 | -14.86 | -8.43% | 10 | 63 | 57.51% |
| RUTW220603P02020000 | 2022-05-19 12:16PM EDT | 2022-06-03 | 227.38 | 124.50 | 140.30 | 0.00 | - | 1 | 7 | 44.34% |
| RUTW220610P02020000 | 2022-05-23 12:04PM EDT | 2022-06-10 | 226.45 | 127.40 | 143.00 | 0.00 | - | 1 | 2 | 34.43% |
| RUT220617P02020000 | 2022-05-27 9:44AM EDT | 2022-06-17 | 171.11 | 138.00 | 140.40 | -35.69 | -17.26% | 1 | 563 | 25.70% |
| RUTW220624P02020000 | 2022-05-16 10:37AM EDT | 2022-06-24 | 232.85 | 135.40 | 151.20 | 0.00 | - | - | 1 | 30.06% |
| RUTW220630P02020000 | 2022-05-18 2:59PM EDT | 2022-06-30 | 261.63 | 139.60 | 155.10 | 0.00 | - | 2 | 47 | 29.51% |
| RUTW220701P02020000 | 2022-05-16 1:44PM EDT | 2022-07-01 | 232.20 | 140.00 | 155.90 | 0.00 | - | 1 | 2 | 29.52% |
| RUT220715P02020000 | 2022-05-18 1:39PM EDT | 2022-07-15 | 248.21 | 153.60 | 156.00 | 0.00 | - | 1 | 9 | 25.00% |
| RUTW220729P02020000 | 2022-05-13 12:10PM EDT | 2022-07-29 | 235.94 | 153.90 | 170.90 | 0.00 | - | 2 | 3 | 27.77% |
| RUTW220831P02020000 | 2022-05-17 2:11PM EDT | 2022-08-31 | 218.94 | 169.70 | 186.70 | 0.00 | - | 1 | 1 | 27.07% |
| RUT220916P02020000 | 2022-05-16 2:39PM EDT | 2022-09-16 | 254.92 | 184.10 | 186.80 | 0.00 | - | 1 | 27 | 25.09% |
| RUTW220930P02020000 | 2022-04-01 2:29PM EDT | 2022-09-30 | 119.58 | 217.10 | 228.60 | 0.00 | - | 10 | 10 | 33.61% |
| RUTW221230P02020000 | 2022-04-08 3:04PM EDT | 2022-12-30 | 174.74 | 247.50 | 271.50 | 0.00 | - | 1 | 0 | 33.14% |
| RUT230616P02020000 | 2022-05-09 1:32PM EDT | 2023-06-16 | 312.90 | 246.20 | 261.50 | 0.00 | - | 2 | 102 | 23.58% |
