La bourse ferme dans 7 h 37 min
CAC 40
6 324,82 +26,18 (+0,42 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 120,28 +191,66 (+0,60 %) EUR/USD
1,0691 +0,0006 (+0,05 %) Gold future
1 847,80 +1,50 (+0,08 %) BTC-EUR
27 760,28 -280,13 (-1,00 %)
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:2130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02130000 | 2022-05-12 1:33PM EDT | 2022-05-27 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUTW220531C02130000 | 2022-05-11 2:34PM EDT | 2022-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW220603C02130000 | 2022-05-10 4:00PM EDT | 2022-06-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RUTW220610C02130000 | 2022-05-02 3:19PM EDT | 2022-06-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220617C02130000 | 2022-05-25 9:39AM EDT | 2022-06-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW220624C02130000 | 2022-05-18 10:50AM EDT | 2022-06-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW220630C02130000 | 2022-05-20 10:51AM EDT | 2022-06-30 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02130000 | 2022-05-19 11:33AM EDT | 2022-07-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RUTW220729C02130000 | 2022-05-25 10:16AM EDT | 2022-07-29 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW220831C02130000 | 2022-04-12 3:14PM EDT | 2022-08-31 | 60.48 | 5.00 | 8.50 | 0.00 | - | 1 | 6 | 23.17% |
| RUT220916C02130000 | 2022-05-09 12:13PM EDT | 2022-09-16 | 18.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT221216C02130000 | 2022-05-02 12:38PM EDT | 2022-12-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02130000 | 2022-05-05 9:53AM EDT | 2022-05-27 | 214.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220531P02130000 | 2022-05-13 1:34PM EDT | 2022-05-31 | 334.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220603P02130000 | 2022-05-23 12:10PM EDT | 2022-06-03 | 332.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617P02130000 | 2022-05-25 11:57AM EDT | 2022-06-17 | 345.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW220624P02130000 | 2022-05-05 9:53AM EDT | 2022-06-24 | 222.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220630P02130000 | 2022-03-29 11:19AM EDT | 2022-06-30 | 103.29 | 269.90 | 270.90 | 0.00 | - | - | 2 | 0.00% |
| RUT220715P02130000 | 2021-11-10 7:48AM EDT | 2022-07-15 | 130.90 | 132.70 | 139.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW220729P02130000 | 2022-05-16 12:05AM EDT | 2022-07-29 | 339.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220831P02130000 | 2022-04-06 3:50PM EDT | 2022-08-31 | 185.38 | 304.50 | 328.50 | 0.00 | - | - | 4 | 0.00% |
| RUT220916P02130000 | 2022-05-25 10:18AM EDT | 2022-09-16 | 353.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216P02130000 | 2022-03-18 2:27PM EDT | 2022-12-16 | 204.36 | 224.90 | 232.00 | 0.00 | - | 30 | 31 | 0.00% |
| RUTW221230P02130000 | 2022-03-21 1:18PM EDT | 2022-12-30 | 213.91 | 199.00 | 215.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230616P02130000 | 2022-01-28 4:45PM EDT | 2023-06-16 | 318.57 | 252.00 | 276.00 | 0.00 | - | 4 | 2 | 0.00% |
