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
27 069,74 -323,70 (-1,18 %)
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:2070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02070000 | 2022-05-19 9:43AM EDT | 2022-05-31 | 0.23 | 0.00 | 0.10 | 0.00 | - | 5 | 58 | 33.74% |
| RUTW220603C02070000 | 2022-05-26 12:49PM EDT | 2022-06-03 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 29 | 28.37% |
| RUTW220610C02070000 | 2022-05-25 3:55PM EDT | 2022-06-10 | 0.44 | 0.80 | 1.15 | 0.00 | - | 17 | 43 | 25.10% |
| RUT220617C02070000 | 2022-05-27 11:31AM EDT | 2022-06-17 | 2.07 | 2.45 | 2.75 | +1.12 | +117.89% | 64 | 659 | 24.20% |
| RUTW220624C02070000 | 2022-05-27 2:33PM EDT | 2022-06-24 | 4.20 | 4.50 | 5.00 | +1.28 | +43.84% | 32 | 66 | 24.03% |
| RUTW220630C02070000 | 2022-05-23 12:18PM EDT | 2022-06-30 | 2.27 | 6.50 | 7.00 | 0.00 | - | 1 | 16 | 23.80% |
| RUT220715C02070000 | 2022-05-27 3:56PM EDT | 2022-07-15 | 11.68 | 11.80 | 12.30 | +4.59 | +64.74% | 10 | 188 | 23.44% |
| RUTW220729C02070000 | 2022-05-27 10:23AM EDT | 2022-07-29 | 14.92 | 18.30 | 19.30 | +2.38 | +18.98% | 1 | 3 | 24.16% |
| RUTW220831C02070000 | 2022-05-16 12:04AM EDT | 2022-08-31 | 19.00 | 31.90 | 33.30 | 0.00 | - | - | 1 | 24.43% |
| RUT220916C02070000 | 2022-05-26 10:36AM EDT | 2022-09-16 | 25.85 | 37.80 | 38.90 | 0.00 | - | 1 | 144 | 24.27% |
| RUTW220930C02070000 | 2022-05-06 9:37AM EDT | 2022-09-30 | 45.42 | 41.00 | 47.30 | 0.00 | - | 1 | 2 | 25.13% |
| RUT221216C02070000 | 2022-05-20 12:02PM EDT | 2022-12-16 | 35.00 | 71.10 | 74.00 | 0.00 | - | 1 | 105 | 25.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02070000 | 2022-05-27 3:25PM EDT | 2022-05-31 | 186.57 | 173.70 | 189.70 | -95.28 | -33.81% | 5 | 32 | 70.99% |
| RUT220617P02070000 | 2022-05-27 2:59PM EDT | 2022-06-17 | 191.27 | 183.80 | 186.30 | -62.73 | -24.70% | 5 | 780 | 26.61% |
| RUTW220630P02070000 | 2022-05-05 11:47AM EDT | 2022-06-30 | 357.22 | 181.70 | 197.70 | 0.00 | - | 1 | 2 | 30.48% |
| RUT220715P02070000 | 2022-05-27 2:59PM EDT | 2022-07-15 | 200.12 | 193.10 | 196.00 | -93.36 | -31.81% | 5 | 2 | 24.42% |
| RUTW220729P02070000 | 2022-04-26 1:33PM EDT | 2022-07-29 | 209.75 | 234.00 | 257.60 | 0.00 | - | - | 2 | 45.60% |
| RUTW220831P02070000 | 2022-05-19 12:43PM EDT | 2022-08-31 | 310.12 | 203.20 | 228.20 | 0.00 | - | 1 | 2 | 28.44% |
| RUT220916P02070000 | 2022-04-12 10:04AM EDT | 2022-09-16 | 153.50 | 338.50 | 359.50 | 0.00 | - | 5 | 105 | 56.84% |
| RUTW220930P02070000 | 2022-05-24 10:43AM EDT | 2022-09-30 | 338.86 | 212.70 | 237.70 | 0.00 | - | 1 | 11 | 27.29% |
| RUT221216P02070000 | 2022-03-28 11:50AM EDT | 2022-12-16 | 178.00 | 254.00 | 258.70 | 0.00 | - | - | 2 | 25.62% |
| RUTW221230P02070000 | 2022-04-08 3:04PM EDT | 2022-12-30 | 197.59 | 280.50 | 304.50 | 0.00 | - | 1 | 0 | 33.05% |
| RUT230317P02070000 | 2022-04-01 3:35PM EDT | 2023-03-17 | 188.22 | 272.50 | 296.50 | 0.00 | - | 1,023 | 1,023 | 27.18% |
