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
27 102,60 -334,95 (-1,22 %)
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:2080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02080000 | 2022-05-20 3:51PM EDT | 2022-05-31 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 35.30% |
| RUTW220603C02080000 | 2022-05-10 11:16AM EDT | 2022-06-03 | 0.57 | 0.05 | 0.20 | 0.00 | - | 10 | 21 | 28.86% |
| RUTW220610C02080000 | 2022-05-25 3:55PM EDT | 2022-06-10 | 0.40 | 0.65 | 0.95 | 0.00 | - | 15 | 36 | 25.35% |
| RUT220617C02080000 | 2022-05-27 2:36PM EDT | 2022-06-17 | 1.79 | 2.05 | 2.30 | +0.44 | +32.59% | 114 | 800 | 24.27% |
| RUTW220630C02080000 | 2022-05-11 3:49PM EDT | 2022-06-30 | 2.00 | 5.50 | 6.10 | 0.00 | - | 8 | 10 | 23.81% |
| RUT220715C02080000 | 2022-05-27 3:56PM EDT | 2022-07-15 | 10.31 | 10.30 | 10.90 | +3.64 | +54.57% | 9 | 148 | 23.35% |
| RUTW220729C02080000 | 2022-05-25 10:16AM EDT | 2022-07-29 | 6.30 | 16.40 | 17.30 | 0.00 | - | 4 | 9 | 23.97% |
| RUT220819C02080000 | 2022-05-27 10:40AM EDT | 2022-08-19 | 20.96 | 24.40 | 25.40 | +9.04 | +75.84% | 10 | 10 | 23.98% |
| RUTW220831C02080000 | 2022-05-26 1:04PM EDT | 2022-08-31 | 25.45 | 29.40 | 30.70 | +3.63 | +16.64% | 5 | 6 | 24.25% |
| RUT220916C02080000 | 2022-05-10 9:33AM EDT | 2022-09-16 | 24.10 | 35.10 | 36.30 | 0.00 | - | 30 | 83 | 24.15% |
| RUTW220930C02080000 | 2022-05-05 3:26PM EDT | 2022-09-30 | 44.03 | 38.20 | 44.40 | 0.00 | - | 2 | 2 | 24.99% |
| RUT221216C02080000 | 2022-05-11 3:53PM EDT | 2022-12-16 | 27.80 | 63.90 | 70.60 | 0.00 | - | 1 | 2 | 24.98% |
| RUTW230331C02080000 | 2022-04-19 11:07AM EDT | 2023-03-31 | 176.12 | 46.70 | 86.70 | 0.00 | - | - | 10 | 22.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02080000 | 2022-05-19 1:33PM EDT | 2022-05-31 | 290.77 | 184.20 | 199.70 | 0.00 | - | 1 | 102 | 73.61% |
| RUTW220603P02080000 | 2022-05-11 12:53PM EDT | 2022-06-03 | 332.37 | 184.40 | 199.90 | 0.00 | - | 20 | 20 | 56.05% |
| RUTW220610P02080000 | 2022-05-09 9:38AM EDT | 2022-06-10 | 270.56 | 185.10 | 200.80 | 0.00 | - | 1 | 1 | 40.87% |
| RUT220617P02080000 | 2022-05-12 11:25AM EDT | 2022-06-17 | 337.51 | 186.70 | 202.50 | 0.00 | - | 14 | 482 | 35.18% |
| RUTW220630P02080000 | 2022-05-23 12:10PM EDT | 2022-06-30 | 285.88 | 190.90 | 206.70 | 0.00 | - | 1 | 25 | 30.80% |
| RUT220715P02080000 | 2022-05-13 2:12PM EDT | 2022-07-15 | 304.67 | 195.20 | 211.00 | 0.00 | - | 4 | 9 | 28.07% |
| RUT220916P02080000 | 2022-05-05 12:22PM EDT | 2022-09-16 | 243.77 | 225.10 | 228.10 | -10.91 | -4.28% | 2 | 19 | 24.08% |
| RUTW220930P02080000 | 2022-01-31 10:38AM EDT | 2022-09-30 | 228.63 | 177.90 | 184.20 | 0.00 | - | 1 | 10 | 0.00% |
| RUTW230331P02080000 | 2022-04-19 11:07AM EDT | 2023-03-31 | 211.12 | 305.10 | 401.10 | 0.00 | - | - | 10 | 40.88% |
