La bourse ferme dans 7 h 28 min
CAC 40
6 334,63 +35,99 (+0,57 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 120,28 +191,66 (+0,60 %) EUR/USD
1,0693 +0,0008 (+0,07 %) Gold future
1 846,60 +0,30 (+0,02 %) BTC-EUR
27 797,27 -195,04 (-0,70 %)
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:2170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C02170000 | 2022-05-12 2:03PM EDT | 2022-05-27 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RUTW220531C02170000 | 2022-05-10 9:51AM EDT | 2022-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW220603C02170000 | 2022-05-12 1:20PM EDT | 2022-06-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW220610C02170000 | 2022-04-28 1:32PM EDT | 2022-06-10 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220617C02170000 | 2022-05-23 9:32AM EDT | 2022-06-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW220624C02170000 | 2022-05-20 12:07PM EDT | 2022-06-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW220630C02170000 | 2022-05-25 12:08PM EDT | 2022-06-30 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT220715C02170000 | 2022-05-09 11:13AM EDT | 2022-07-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RUT220916C02170000 | 2022-05-23 10:26AM EDT | 2022-09-16 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW220930C02170000 | 2022-04-01 9:52AM EDT | 2022-09-30 | 100.66 | 27.10 | 32.20 | 0.00 | - | 10 | 4 | 32.15% |
| RUTW221230C02170000 | 2022-03-31 10:16AM EDT | 2022-12-30 | 141.20 | 48.00 | 56.60 | 0.00 | - | - | 7 | 30.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P02170000 | 2022-05-09 12:55PM EDT | 2022-05-27 | 396.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW220531P02170000 | 2022-03-29 12:37PM EDT | 2022-05-31 | 107.65 | 249.80 | 270.70 | 0.00 | - | 12 | 7 | 0.00% |
| RUTW220603P02170000 | 2022-05-12 10:08AM EDT | 2022-06-03 | 447.27 | 395.30 | 398.80 | 0.00 | - | 2 | 2 | 113.10% |
| RUTW220610P02170000 | 2022-05-06 1:09PM EDT | 2022-06-10 | 313.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220617P02170000 | 2022-05-09 9:36AM EDT | 2022-06-17 | 358.38 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| RUTW220624P02170000 | 2022-05-06 3:25PM EDT | 2022-06-24 | 352.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW220630P02170000 | 2022-05-09 2:50PM EDT | 2022-06-30 | 411.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220729P02170000 | 2022-05-10 1:42PM EDT | 2022-07-29 | 406.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220831P02170000 | 2022-04-20 2:51PM EDT | 2022-08-31 | 190.26 | 390.50 | 414.50 | 0.00 | - | 2 | 0 | 41.11% |
| RUT220916P02170000 | 2022-05-25 3:03PM EDT | 2022-09-16 | 372.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220930P02170000 | 2022-03-14 9:42AM EDT | 2022-09-30 | 279.49 | 233.90 | 238.80 | 0.00 | - | - | 10 | 0.00% |
| RUTW221230P02170000 | 2022-04-28 10:24AM EDT | 2022-12-30 | 340.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
