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
27 145,11 -248,76 (-0,91 %)
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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02100000 | 2022-05-20 11:36AM EDT | 2022-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 98 | 35.84% |
| RUTW220603C02100000 | 2022-05-10 11:03AM EDT | 2022-06-03 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 36 | 31.35% |
| RUTW220610C02100000 | 2022-05-26 9:52AM EDT | 2022-06-10 | 0.45 | 0.40 | 0.70 | 0.00 | - | 1 | 23 | 26.16% |
| RUT220617C02100000 | 2022-05-27 3:30PM EDT | 2022-06-17 | 1.35 | 1.35 | 1.60 | +0.37 | +37.76% | 37 | 2,465 | 24.44% |
| RUTW220624C02100000 | 2022-05-27 4:00PM EDT | 2022-06-24 | 2.85 | 2.65 | 3.10 | +1.85 | +185.00% | 313 | 26 | 24.06% |
| RUTW220630C02100000 | 2022-05-27 1:48PM EDT | 2022-06-30 | 3.61 | 4.00 | 4.50 | +2.08 | +135.95% | 1 | 92 | 23.70% |
| RUT220715C02100000 | 2022-05-27 3:56PM EDT | 2022-07-15 | 7.90 | 7.90 | 8.40 | +3.13 | +65.62% | 105 | 125 | 23.11% |
| RUTW220729C02100000 | 2022-05-27 3:58PM EDT | 2022-07-29 | 13.30 | 13.10 | 14.00 | +4.30 | +47.78% | 6 | 2,404 | 23.73% |
| RUTW220831C02100000 | 2022-05-26 1:04PM EDT | 2022-08-31 | 21.45 | 24.90 | 26.20 | +2.90 | +15.63% | 5 | 7 | 24.00% |
| RUT220916C02100000 | 2022-05-27 3:22PM EDT | 2022-09-16 | 29.10 | 30.20 | 31.30 | +6.88 | +30.96% | 2 | 69 | 23.86% |
| RUTW220930C02100000 | 2022-05-13 9:40AM EDT | 2022-09-30 | 18.92 | 33.00 | 39.00 | 0.00 | - | 5 | 8 | 24.72% |
| RUTW221031C02100000 | 2022-05-27 1:57PM EDT | 2022-10-31 | 43.00 | 41.50 | 52.50 | +16.95 | +65.07% | 1 | 6 | 25.43% |
| RUT221216C02100000 | 2022-05-27 10:43AM EDT | 2022-12-16 | 55.36 | 57.20 | 64.10 | +26.84 | +94.11% | 1 | 861 | 24.72% |
| RUTW221230C02100000 | 2022-05-02 9:43AM EDT | 2022-12-30 | 75.07 | 60.80 | 71.80 | 0.00 | - | 4 | 4 | 25.39% |
| RUTW230331C02100000 | 2022-04-21 1:36PM EDT | 2023-03-31 | 156.97 | 48.50 | 58.50 | 0.00 | - | - | 80 | 19.15% |
| RUT230616C02100000 | 2022-04-26 10:43AM EDT | 2023-06-16 | 137.53 | 86.50 | 96.50 | 0.00 | - | 50 | 606 | 22.51% |
| RUT231215C02100000 | 2022-05-27 1:58PM EDT | 2023-12-15 | 146.94 | 144.50 | 160.50 | -89.48 | -37.85% | 1 | 1,125 | 25.59% |
| RUT241220C02100000 | 2022-01-25 12:05PM EDT | 2024-12-20 | 276.70 | 229.50 | 253.00 | 0.00 | - | 250 | 252 | 27.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02100000 | 2022-05-20 11:37AM EDT | 2022-05-31 | 348.24 | 201.80 | 224.20 | 0.00 | - | 1 | 83 | 50.84% |
| RUTW220603P02100000 | 2022-05-16 12:05AM EDT | 2022-06-03 | 325.60 | 202.10 | 224.20 | 0.00 | - | - | 1 | 68.01% |
| RUTW220610P02100000 | 2022-05-13 10:17AM EDT | 2022-06-10 | 322.81 | 202.20 | 224.60 | 0.00 | - | 4 | 7 | 48.58% |
| RUT220617P02100000 | 2022-05-27 11:15AM EDT | 2022-06-17 | 231.00 | 203.60 | 225.90 | -81.94 | -26.18% | 2 | 3,017 | 40.92% |
| RUTW220624P02100000 | 2022-05-20 11:37AM EDT | 2022-06-24 | 349.72 | 204.40 | 227.20 | 0.00 | - | 1 | 1 | 36.49% |
| RUTW220630P02100000 | 2022-05-26 1:25PM EDT | 2022-06-30 | 262.68 | 205.60 | 229.20 | 0.00 | - | 1 | 5 | 34.52% |
| RUT220715P02100000 | 2022-05-18 11:43AM EDT | 2022-07-15 | 306.92 | 208.80 | 232.50 | 0.00 | - | 15 | 209 | 30.59% |
| RUTW220729P02100000 | 2022-05-16 3:10PM EDT | 2022-07-29 | 317.04 | 211.80 | 236.80 | 0.00 | - | 1 | 3 | 28.97% |
| RUT220916P02100000 | 2022-05-27 10:43AM EDT | 2022-09-16 | 259.27 | 240.00 | 243.20 | +8.76 | +3.50% | 4 | 122 | 23.82% |
| RUTW220930P02100000 | 2022-03-14 12:20PM EDT | 2022-09-30 | 243.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT221216P02100000 | 2022-05-09 3:49PM EDT | 2022-12-16 | 370.00 | 259.90 | 272.60 | 0.00 | - | 1 | 1,825 | 24.02% |
| RUTW221230P02100000 | 2022-01-31 1:08AM EDT | 2022-12-30 | 287.44 | 205.00 | 229.00 | 0.00 | - | - | 2 | 13.63% |
| RUT230317P02100000 | 2022-03-30 12:56PM EDT | 2023-03-17 | 180.53 | 291.00 | 315.00 | 0.00 | - | - | 800 | 26.79% |
| RUT230616P02100000 | 2022-04-26 10:43AM EDT | 2023-06-16 | 291.47 | 315.50 | 339.50 | 0.00 | - | 50 | 508 | 26.71% |
| RUT231215P02100000 | 2022-04-01 9:44AM EDT | 2023-12-15 | 238.00 | 316.50 | 340.50 | 0.00 | - | 1 | 1,174 | 22.13% |
| RUT241220P02100000 | 2022-01-25 12:05PM EDT | 2024-12-20 | 352.40 | 351.00 | 375.00 | 0.00 | - | - | 530 | 20.14% |
