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
27 067,68 -314,51 (-1,15 %)
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:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02250000 | 2022-05-17 11:30AM EDT | 2022-05-31 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 273 | 53.13% |
| RUT220617C02250000 | 2022-05-18 11:54AM EDT | 2022-06-17 | 0.16 | 0.10 | 0.35 | 0.00 | - | 1 | 569 | 29.91% |
| RUTW220630C02250000 | 2022-05-09 9:34AM EDT | 2022-06-30 | 0.77 | 0.35 | 0.70 | 0.00 | - | 3 | 278 | 25.65% |
| RUT220715C02250000 | 2022-05-11 1:29PM EDT | 2022-07-15 | 0.82 | 1.05 | 1.40 | 0.00 | - | 3 | 56 | 23.60% |
| RUTW220729C02250000 | 2022-05-13 1:01PM EDT | 2022-07-29 | 1.90 | 2.20 | 2.70 | 0.00 | - | 1 | 4 | 23.21% |
| RUTW220831C02250000 | 2022-04-29 1:46PM EDT | 2022-08-31 | 12.40 | 6.30 | 7.20 | 0.00 | - | 10 | 9 | 22.91% |
| RUT220916C02250000 | 2022-05-09 11:02AM EDT | 2022-09-16 | 6.30 | 8.70 | 9.50 | 0.00 | - | 126 | 862 | 22.65% |
| RUTW220930C02250000 | 2022-05-25 10:23AM EDT | 2022-09-30 | 5.77 | 9.20 | 13.90 | 0.00 | - | 4 | 55 | 23.56% |
| RUTW221031C02250000 | 2022-05-16 12:04AM EDT | 2022-10-31 | 10.99 | 12.20 | 22.10 | 0.00 | - | - | 2 | 24.18% |
| RUT221216C02250000 | 2022-05-20 1:20PM EDT | 2022-12-16 | 11.64 | 22.30 | 28.60 | 0.00 | - | 2 | 956 | 23.13% |
| RUT230317C02250000 | 2022-03-17 2:32PM EDT | 2023-03-17 | 116.80 | 85.00 | 95.00 | 0.00 | - | - | 60 | 31.58% |
| RUT230616C02250000 | 2022-05-10 2:03PM EDT | 2023-06-16 | 42.68 | 63.20 | 70.00 | 0.00 | - | 7 | 118 | 23.86% |
| RUT231215C02250000 | 2022-05-17 2:17PM EDT | 2023-12-15 | 79.70 | 96.00 | 106.00 | 0.00 | - | 1 | 9 | 24.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531P02250000 | 2022-03-14 10:18AM EDT | 2022-05-31 | 286.82 | 246.50 | 250.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW220603P02250000 | 2022-05-23 12:10PM EDT | 2022-06-03 | 452.90 | 350.20 | 373.80 | 0.00 | - | 1 | 1 | 95.50% |
| RUT220617P02250000 | 2022-05-26 9:37AM EDT | 2022-06-17 | 429.51 | 351.40 | 374.50 | 0.00 | - | 4 | 545 | 55.99% |
| RUTW220630P02250000 | 2022-03-24 11:54AM EDT | 2022-06-30 | 215.07 | 322.40 | 325.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220715P02250000 | 2022-01-26 10:57AM EDT | 2022-07-15 | 270.43 | 255.00 | 258.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW220831P02250000 | 2022-05-16 3:12PM EDT | 2022-08-31 | 461.87 | 353.50 | 378.50 | 0.00 | - | - | 1 | 28.30% |
| RUT220916P02250000 | 2022-04-27 9:34AM EDT | 2022-09-16 | 369.06 | 357.30 | 380.00 | 0.00 | - | 1 | 269 | 26.88% |
| RUT221216P02250000 | 2022-05-02 11:01AM EDT | 2022-12-16 | 392.00 | 368.10 | 391.50 | 0.00 | - | 200 | 676 | 23.38% |
| RUT230616P02250000 | 2022-01-28 4:45PM EDT | 2023-06-16 | 396.54 | 317.50 | 341.50 | 0.00 | - | 2 | 80 | 0.00% |
| RUT231215P02250000 | 2021-11-23 4:51PM EDT | 2023-12-15 | 276.06 | 291.50 | 315.50 | 0.00 | - | 7 | 134 | 0.00% |
