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
27 099,40 -322,87 (-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:2090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02090000 | 2022-05-17 2:08PM EDT | 2022-05-31 | 0.36 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 36.87% |
| RUTW220603C02090000 | 2022-05-18 11:21AM EDT | 2022-06-03 | 0.39 | 0.05 | 0.20 | 0.00 | - | 5 | 49 | 30.10% |
| RUTW220610C02090000 | 2022-05-24 10:08AM EDT | 2022-06-10 | 0.22 | 0.50 | 0.80 | 0.00 | - | 10 | 16 | 25.68% |
| RUT220617C02090000 | 2022-05-27 3:30PM EDT | 2022-06-17 | 1.61 | 1.65 | 1.90 | +0.51 | +46.36% | 69 | 527 | 24.31% |
| RUTW220624C02090000 | 2022-05-27 2:27PM EDT | 2022-06-24 | 2.83 | 3.20 | 3.70 | +0.93 | +48.95% | 68 | 58 | 24.13% |
| RUTW220630C02090000 | 2022-05-20 11:18AM EDT | 2022-06-30 | 1.20 | 4.70 | 5.20 | 0.00 | - | 6 | 30 | 23.70% |
| RUTW220701C02090000 | 2022-05-17 1:04PM EDT | 2022-07-01 | 3.10 | 4.90 | 5.50 | 0.00 | - | 3 | 4 | 23.69% |
| RUT220715C02090000 | 2022-05-23 10:07AM EDT | 2022-07-15 | 5.06 | 9.00 | 9.60 | 0.00 | - | 1 | 12 | 23.24% |
| RUTW220729C02090000 | 2022-04-29 10:15AM EDT | 2022-07-29 | 37.28 | 14.70 | 15.60 | 0.00 | - | 1 | 2 | 23.86% |
| RUT220916C02090000 | 2022-05-18 12:16PM EDT | 2022-09-16 | 18.20 | 32.60 | 33.70 | 0.00 | - | 1 | 98 | 23.99% |
| RUT221216C02090000 | 2022-05-19 12:42PM EDT | 2022-12-16 | 39.00 | 60.60 | 67.30 | 0.00 | - | 2 | 29 | 24.85% |
| RUTW221230C02090000 | 2022-01-18 1:12AM EDT | 2022-12-30 | 249.08 | 175.50 | 191.50 | 0.00 | - | - | 0 | 46.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02090000 | 2022-05-27 2:31PM EDT | 2022-05-31 | 205.87 | 194.30 | 209.70 | -40.35 | -16.39% | 2 | 59 | 76.19% |
| RUTW220603P02090000 | 2022-05-16 11:46AM EDT | 2022-06-03 | 299.60 | 194.50 | 209.90 | 0.00 | - | 1 | 7 | 58.01% |
| RUTW220610P02090000 | 2022-05-19 1:34PM EDT | 2022-06-10 | 301.85 | 195.30 | 210.70 | 0.00 | - | 1 | 3 | 42.15% |
| RUT220617P02090000 | 2022-05-18 1:22PM EDT | 2022-06-17 | 309.03 | 196.40 | 212.00 | 0.00 | - | 1 | 342 | 35.83% |
| RUTW220630P02090000 | 2022-05-17 10:09AM EDT | 2022-06-30 | 279.73 | 200.00 | 215.90 | 0.00 | - | 1 | 8 | 31.20% |
| RUT220715P02090000 | 2022-05-17 2:48PM EDT | 2022-07-15 | 262.12 | 200.30 | 224.10 | 0.00 | - | 10 | 16 | 30.58% |
| RUTW220729P02090000 | 2022-03-23 2:32PM EDT | 2022-07-29 | 138.46 | 193.50 | 209.50 | 0.00 | - | - | 1 | 19.08% |
| RUTW220831P02090000 | 2022-04-18 12:09AM EDT | 2022-08-31 | 186.28 | 259.10 | 281.50 | 0.00 | - | - | 1 | 39.59% |
| RUT220916P02090000 | 2022-05-18 1:06PM EDT | 2022-09-16 | 318.17 | 232.50 | 235.60 | 0.00 | - | 31 | 103 | 23.95% |
| RUTW220930P02090000 | 2022-05-24 10:35AM EDT | 2022-09-30 | 358.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
