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
27 066,58 -427,64 (-1,56 %)
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:2500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C02500000 | 2022-04-20 9:38AM EDT | 2022-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| RUT220617C02500000 | 2022-05-16 10:35AM EDT | 2022-06-17 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 1,132 | 41.41% |
| RUTW220630C02500000 | 2022-04-22 3:16PM EDT | 2022-06-30 | 0.50 | 0.00 | 0.25 | 0.00 | - | 8 | 14 | 34.23% |
| RUT220715C02500000 | 2022-04-28 1:21PM EDT | 2022-07-15 | 0.55 | 0.05 | 0.30 | 0.00 | - | 7 | 19 | 29.05% |
| RUTW220729C02500000 | 2022-04-29 12:54PM EDT | 2022-07-29 | 0.44 | 0.15 | 0.45 | 0.00 | - | 4 | 8 | 26.78% |
| RUTW220831C02500000 | 2022-05-20 11:19AM EDT | 2022-08-31 | 0.55 | 0.65 | 1.10 | 0.00 | - | 1 | 2 | 24.20% |
| RUT220916C02500000 | 2022-05-18 1:42PM EDT | 2022-09-16 | 0.80 | 1.10 | 1.60 | 0.00 | - | 2 | 2,230 | 23.59% |
| RUTW220930C02500000 | 2022-05-11 3:52PM EDT | 2022-09-30 | 2.00 | 0.20 | 4.60 | 0.00 | - | 1 | 19 | 26.32% |
| RUT221216C02500000 | 2022-05-20 1:39PM EDT | 2022-12-16 | 3.50 | 6.00 | 7.40 | 0.00 | - | 1 | 666 | 22.69% |
| RUTW221230C02500000 | 2022-05-20 1:46PM EDT | 2022-12-30 | 3.66 | 2.05 | 13.00 | 0.00 | - | 4 | 4 | 24.78% |
| RUT230317C02500000 | 2022-04-29 9:52AM EDT | 2023-03-17 | 19.85 | 12.00 | 18.50 | 0.00 | - | 5 | 925 | 23.20% |
| RUT230616C02500000 | 2022-05-20 2:54PM EDT | 2023-06-16 | 12.97 | 21.80 | 28.50 | 0.00 | - | 1 | 113 | 22.81% |
| RUT231215C02500000 | 2022-05-27 9:58AM EDT | 2023-12-15 | 42.50 | 42.00 | 52.00 | -40.01 | -48.49% | 5 | 1,401 | 22.75% |
| RUT241220C02500000 | 2022-05-04 3:01PM EDT | 2024-12-20 | 103.00 | 89.00 | 99.00 | 0.00 | - | 2 | 4 | 22.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617P02500000 | 2022-03-28 1:14PM EDT | 2022-06-17 | 449.00 | 606.10 | 627.30 | 0.00 | - | 1 | 4 | 64.51% |
| RUT220916P02500000 | 2022-05-09 11:27AM EDT | 2022-09-16 | 725.00 | 598.40 | 621.50 | 0.00 | - | 1 | 0 | 32.15% |
| RUT221216P02500000 | 2021-12-07 2:44PM EDT | 2022-12-16 | 348.86 | 363.50 | 387.50 | 0.00 | - | 6 | 9 | 0.00% |
| RUT230616P02500000 | 2022-02-02 10:31AM EDT | 2023-06-16 | 496.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT231215P02500000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 425.20 | 446.50 | 470.50 | 0.00 | - | - | 2 | 0.00% |
| RUT241220P02500000 | 2022-04-07 2:57PM EDT | 2024-12-20 | 521.80 | 600.50 | 624.50 | 0.00 | - | - | 1 | 11.92% |
