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
27 089,16 -347,05 (-1,26 %)
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:2220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02220000 | 2022-05-13 9:55AM EDT | 2022-05-31 | 0.13 | 0.00 | 0.05 | 0.00 | - | 14 | 42 | 52.34% |
| RUTW220603C02220000 | 2022-05-13 11:58AM EDT | 2022-06-03 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 42.19% |
| RUT220617C02220000 | 2022-05-18 2:46PM EDT | 2022-06-17 | 0.19 | 0.15 | 0.40 | 0.00 | - | 1 | 204 | 28.37% |
| RUTW220630C02220000 | 2022-05-20 12:09PM EDT | 2022-06-30 | 0.32 | 0.60 | 0.90 | 0.00 | - | 10 | 12 | 24.82% |
| RUT220715C02220000 | 2022-05-05 3:24PM EDT | 2022-07-15 | 3.30 | 1.50 | 1.95 | 0.00 | - | 4 | 46 | 23.32% |
| RUTW220729C02220000 | 2022-04-28 2:49PM EDT | 2022-07-29 | 10.19 | 3.10 | 3.70 | 0.00 | - | 5 | 13 | 23.11% |
| RUTW220831C02220000 | 2022-04-20 3:16PM EDT | 2022-08-31 | 44.00 | 2.85 | 4.00 | 0.00 | - | 2 | 0 | 19.01% |
| RUT220916C02220000 | 2022-05-05 11:06AM EDT | 2022-09-16 | 15.72 | 11.30 | 12.10 | 0.00 | - | 1 | 170 | 22.75% |
| RUT221216C02220000 | 2022-05-04 3:30PM EDT | 2022-12-16 | 47.00 | 27.70 | 33.90 | 0.00 | - | 2 | 7 | 23.38% |
| RUT230616C02220000 | 2022-01-24 2:16PM EDT | 2023-06-16 | 124.55 | 101.60 | 113.40 | 0.00 | - | 40 | 41 | 29.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02220000 | 2022-05-10 12:08PM EDT | 2022-05-31 | 410.20 | 320.70 | 343.70 | 0.00 | - | 1 | 6 | 55.76% |
| RUT220617P02220000 | 2022-05-19 12:43PM EDT | 2022-06-17 | 445.27 | 321.50 | 344.50 | 0.00 | - | 3 | 13 | 52.91% |
| RUTW220630P02220000 | 2022-04-18 2:29PM EDT | 2022-06-30 | 235.96 | 450.20 | 456.50 | 0.00 | - | - | 1 | 101.98% |
| RUT220715P02220000 | 2022-05-12 1:40PM EDT | 2022-07-15 | 507.80 | 322.80 | 345.50 | 0.00 | - | 2 | 9 | 35.39% |
| RUT220916P02220000 | 2022-05-11 1:46PM EDT | 2022-09-16 | 497.94 | 330.00 | 353.00 | 0.00 | - | 1 | 10 | 26.71% |
| RUTW220930P02220000 | 2022-04-21 11:42AM EDT | 2022-09-30 | 240.97 | 440.50 | 464.50 | 0.00 | - | 15 | 15 | 52.78% |
| RUT221216P02220000 | 2022-05-11 9:53AM EDT | 2022-12-16 | 449.07 | 349.40 | 361.40 | 0.00 | - | 1 | 6 | 22.22% |
| RUTW221230P02220000 | 2022-01-31 1:08AM EDT | 2022-12-30 | 364.44 | 268.50 | 292.50 | 0.00 | - | - | 2 | 0.00% |
