La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 200,15 -15,27 (-0,09 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
Prix d’exercice:2100.00
Options d’achatpour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209C02100000 | 2022-12-01 10:30AM EST | 2022-12-09 | 0.13 | 0.00 | 0.15 | 0.00 | - | 20 | 265 | 27.74% |
| RUT221216C02100000 | 2022-12-02 3:16PM EST | 2022-12-16 | 0.50 | 0.30 | 0.55 | -0.47 | -48.45% | 7 | 1,280 | 23.88% |
| RUTW221223C02100000 | 2022-11-23 1:36PM EST | 2022-12-23 | 1.45 | 0.65 | 0.95 | 0.00 | - | 2 | 117 | 21.41% |
| RUTW221230C02100000 | 2022-12-02 1:32PM EST | 2022-12-30 | 1.05 | 1.00 | 1.40 | -0.57 | -35.19% | 22 | 202 | 19.90% |
| RUT230120C02100000 | 2022-12-02 3:53PM EST | 2023-01-20 | 4.95 | 4.60 | 5.00 | -0.25 | -4.81% | 26 | 64 | 19.65% |
| RUTW230131C02100000 | 2022-12-02 3:35PM EST | 2023-01-31 | 7.97 | 7.00 | 8.00 | -0.12 | -1.48% | 1 | 22 | 20.07% |
| RUT230217C02100000 | 2022-11-23 11:06AM EST | 2023-02-17 | 16.02 | 13.20 | 13.80 | 0.00 | - | 4 | 5 | 20.86% |
| RUTW230228C02100000 | 2022-11-09 9:44AM EST | 2023-02-28 | 17.70 | 16.20 | 17.70 | 0.00 | - | 2 | 4 | 21.22% |
| RUT230317C02100000 | 2022-11-18 11:02AM EST | 2023-03-17 | 27.13 | 22.90 | 23.70 | 0.00 | - | 3 | 665 | 21.63% |
| RUTW230331C02100000 | 2022-09-23 8:30AM EST | 2023-03-31 | 19.40 | 26.30 | 27.80 | 0.00 | - | 1 | 81 | 21.63% |
| RUT230616C02100000 | 2022-11-23 12:45PM EST | 2023-06-16 | 55.70 | 58.70 | 61.00 | 0.00 | - | 5 | 2,503 | 24.15% |
| RUTW230630C02100000 | 2022-08-17 12:52PM EST | 2023-06-30 | 146.55 | 58.00 | 63.40 | 0.00 | - | 50 | 200 | 23.81% |
| RUT230915C02100000 | 2022-11-04 11:04AM EST | 2023-09-15 | 72.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| RUTW230929C02100000 | 2022-11-04 12:54PM EST | 2023-09-29 | 76.88 | 60.70 | 100.70 | 0.00 | - | 20 | 20 | 25.78% |
| RUT231215C02100000 | 2022-11-03 1:00PM EST | 2023-12-15 | 105.18 | 115.00 | 127.20 | 0.00 | - | 1 | 1,191 | 26.60% |
| RUT240621C02100000 | 2022-11-14 9:43AM EST | 2024-06-21 | 186.25 | 169.00 | 185.00 | 0.00 | - | 1 | 1 | 27.97% |
| RUT241220C02100000 | 2022-01-25 11:05AM EST | 2024-12-20 | 276.70 | 229.50 | 253.00 | 0.00 | - | 250 | 252 | 30.63% |
Options de ventepour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216P02100000 | 2022-11-28 11:29AM EST | 2022-12-16 | 250.62 | 207.50 | 210.70 | 0.00 | - | 3 | 1,769 | 33.17% |
| RUTW221230P02100000 | 2022-11-04 11:45AM EST | 2022-12-30 | 323.00 | 204.80 | 209.30 | 0.00 | - | 1 | 4 | 21.54% |
| RUT230120P02100000 | 2022-11-29 1:43PM EST | 2023-01-20 | 255.95 | 204.20 | 207.80 | 0.00 | - | 2 | 15 | 13.45% |
| RUTW230131P02100000 | 2022-08-10 12:27PM EST | 2023-01-31 | 194.39 | 238.50 | 241.40 | 0.00 | - | - | 4 | 33.09% |
| RUTW230228P02100000 | 2022-11-15 3:17PM EST | 2023-02-28 | 217.98 | 208.90 | 213.10 | 0.00 | - | 1 | 1 | 15.40% |
| RUT230317P02100000 | 2022-11-28 11:29AM EST | 2023-03-17 | 252.17 | 212.90 | 215.60 | 0.00 | - | 3 | 1,032 | 15.48% |
| RUT230616P02100000 | 2022-11-16 10:36AM EST | 2023-06-16 | 265.59 | 229.90 | 233.40 | 0.00 | - | 10 | 508 | 16.53% |
| RUT231215P02100000 | 2022-10-05 11:10AM EST | 2023-12-15 | 367.50 | 336.00 | 344.50 | 0.00 | - | 50 | 1,392 | 27.98% |
| RUT240621P02100000 | 2022-11-14 9:43AM EST | 2024-06-21 | 304.66 | 266.50 | 290.50 | 0.00 | - | 1 | 354 | 16.87% |
| RUT241220P02100000 | 2022-01-25 11:05AM EST | 2024-12-20 | 352.40 | 351.00 | 375.00 | 0.00 | - | - | 530 | 22.77% |
© 2022 Yahoo. Tous droits réservés.
