Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.269,34 +293,39 (+0,47%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620C00032500 | 2024-05-31 12:07PM EDT | 32.50 | 37.32 | 35.50 | 40.50 | +3.47 | +10.25% | 3 | 2 | 74.66% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 34.52% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 19.10 | 23.40 | 0.00 | - | 2 | 52 | 43.02% |
| RIO250620C00055000 | 2024-05-16 12:18PM EDT | 55.00 | 18.70 | 14.50 | 19.50 | 0.00 | - | 1 | 3 | 40.36% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 16.00 | 20.40 | 0.00 | - | 2 | 5 | 51.04% |
| RIO250620C00060000 | 2024-05-31 3:26PM EDT | 60.00 | 13.15 | 11.00 | 15.50 | -0.45 | -3.31% | 4 | 1 | 36.35% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 11.10 | 15.20 | 0.00 | - | 4 | 15 | 40.76% |
| RIO250620C00065000 | 2024-05-20 11:04AM EDT | 65.00 | 12.55 | 8.00 | 11.80 | 0.00 | - | 1 | 29 | 32.75% |
| RIO250620C00067500 | 2024-05-30 12:13PM EDT | 67.50 | 8.45 | 6.50 | 10.60 | 0.00 | - | 1 | 48 | 32.94% |
| RIO250620C00070000 | 2024-05-28 3:17PM EDT | 70.00 | 7.86 | 5.10 | 8.90 | 0.00 | - | 1 | 316 | 30.95% |
| RIO250620C00072500 | 2024-05-17 12:04PM EDT | 72.50 | 8.40 | 4.00 | 8.10 | 0.00 | - | 143 | 143 | 31.80% |
| RIO250620C00075000 | 2024-05-28 1:02PM EDT | 75.00 | 6.02 | 3.00 | 7.10 | 0.00 | - | 60 | 576 | 31.58% |
| RIO250620C00077500 | 2024-05-22 2:41PM EDT | 77.50 | 5.00 | 2.00 | 5.90 | 0.00 | - | 2 | 54 | 30.32% |
| RIO250620C00080000 | 2024-05-24 1:01PM EDT | 80.00 | 4.13 | 1.75 | 5.50 | 0.00 | - | 7 | 580 | 31.57% |
| RIO250620C00085000 | 2024-05-16 10:31AM EDT | 85.00 | 2.15 | 0.30 | 4.30 | -0.55 | -20.37% | 1 | 8 | 31.83% |
| RIO250620C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 1.60 | 0.00 | 4.00 | 0.00 | - | 2 | 114 | 34.69% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620P00042500 | 2024-04-05 3:37PM EDT | 42.50 | 1.65 | 0.00 | 4.50 | 0.00 | - | 209 | 209 | 64.18% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 61 | 65 | 60.25% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 0.00 | 2.75 | 0.00 | - | 1 | 221 | 43.90% |
| RIO250620P00050000 | 2024-05-03 9:48AM EDT | 50.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | 1 | 241 | 45.28% |
| RIO250620P00052500 | 2024-05-17 1:26PM EDT | 52.50 | 1.20 | 0.00 | 4.00 | 0.00 | - | 1 | 75 | 42.63% |
| RIO250620P00055000 | 2024-05-29 11:09AM EDT | 55.00 | 2.35 | 0.20 | 4.50 | 0.00 | - | 19 | 96 | 40.87% |
| RIO250620P00057500 | 2024-05-30 10:52AM EDT | 57.50 | 2.80 | 0.70 | 4.90 | 0.00 | - | 3 | 381 | 38.48% |
| RIO250620P00060000 | 2024-05-13 12:52PM EDT | 60.00 | 3.80 | 1.35 | 5.60 | 0.00 | - | 7 | 283 | 37.21% |
| RIO250620P00062500 | 2024-05-28 1:02PM EDT | 62.50 | 4.24 | 2.15 | 6.40 | 0.00 | - | 120 | 112 | 36.08% |
| RIO250620P00065000 | 2024-05-17 12:29PM EDT | 65.00 | 4.20 | 3.00 | 7.30 | 0.00 | - | 84 | 545 | 35.03% |
| RIO250620P00067500 | 2024-05-21 2:27PM EDT | 67.50 | 5.10 | 4.60 | 8.40 | 0.00 | - | 3 | 141 | 34.41% |
| RIO250620P00070000 | 2024-05-28 12:40PM EDT | 70.00 | 7.60 | 6.70 | 7.60 | +0.60 | +8.57% | 1 | 893 | 26.75% |
| RIO250620P00072500 | 2024-05-29 9:36AM EDT | 72.50 | 9.00 | 7.00 | 10.90 | 0.00 | - | 2 | 226 | 33.22% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 8.00 | 13.00 | 0.00 | - | - | 94 | 35.10% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 14.00 | 18.50 | 0.00 | - | 44 | 165 | 29.16% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 18.00 | 22.40 | 0.00 | - | 79 | 150 | 28.43% |
© 2024 Yahoo. Tutti i diritti riservati.