La bourse ferme dans 7 h 43 min
CAC 40
6 320,23 +21,59 (+0,34 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 120,28 +191,66 (+0,60 %) EUR/USD
1,0695 +0,0010 (+0,10 %) Gold future
1 847,60 +1,30 (+0,07 %) BTC-EUR
27 755,16 -250,10 (-0,89 %)
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:2120.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02120000 | 2022-05-16 3:37PM EDT | 2022-05-27 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW220531C02120000 | 2022-05-13 10:36AM EDT | 2022-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RUTW220603C02120000 | 2022-05-06 12:59PM EDT | 2022-06-03 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RUTW220610C02120000 | 2022-05-06 9:46AM EDT | 2022-06-10 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT220617C02120000 | 2022-05-19 1:56PM EDT | 2022-06-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW220624C02120000 | 2022-05-18 12:11PM EDT | 2022-06-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW220630C02120000 | 2022-05-13 10:36AM EDT | 2022-06-30 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUT220715C02120000 | 2022-05-25 3:30PM EDT | 2022-07-15 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW220729C02120000 | 2022-05-09 2:38PM EDT | 2022-07-29 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW220831C02120000 | 2022-05-16 11:44AM EDT | 2022-08-31 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT220916C02120000 | 2022-04-29 11:02AM EDT | 2022-09-16 | 43.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW220930C02120000 | 2022-05-20 11:19AM EDT | 2022-09-30 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT221216C02120000 | 2022-05-03 11:40AM EDT | 2022-12-16 | 68.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02120000 | 2022-05-09 10:33AM EDT | 2022-05-27 | 332.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531P02120000 | 2022-04-28 12:35PM EDT | 2022-05-31 | 232.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW220603P02120000 | 2022-05-12 10:20AM EDT | 2022-06-03 | 388.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220617P02120000 | 2022-05-19 12:16PM EDT | 2022-06-17 | 327.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220624P02120000 | 2022-05-05 10:05AM EDT | 2022-06-24 | 223.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220630P02120000 | 2022-04-22 11:54AM EDT | 2022-06-30 | 191.82 | 339.20 | 362.50 | 0.00 | - | 1 | 5 | 54.49% |
| RUT220715P02120000 | 2022-02-08 4:31PM EDT | 2022-07-15 | 172.40 | 186.70 | 201.50 | 0.00 | - | 1 | 10 | 0.00% |
| RUT220916P02120000 | 2022-03-31 12:28PM EDT | 2022-09-16 | 153.40 | 281.60 | 289.90 | 0.00 | - | 4 | 13 | 0.00% |
| RUTW220930P02120000 | 2022-05-24 10:43AM EDT | 2022-09-30 | 383.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
