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
62.318,32 +706,01 (+1,15%)
Rio Tinto Group (RIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240621C00040000 | 2024-05-31 1:05PM EDT | 40.00 | 29.51 | 28.00 | 32.40 | +6.86 | +30.29% | 1 | 13 | 112.89% |
| RIO240621C00050000 | 2024-05-16 2:22PM EDT | 50.00 | 21.80 | 18.90 | 20.50 | 0.00 | - | 1 | 0 | 94.53% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 19.10 | 13.20 | 16.70 | 0.00 | - | 1 | 147 | 110.55% |
| RIO240621C00057500 | 2024-05-22 1:43PM EDT | 57.50 | 15.20 | 11.10 | 15.40 | 0.00 | - | 1 | 1 | 70.90% |
| RIO240621C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 12.20 | 8.30 | 12.30 | 0.00 | - | 2 | 244 | 95.70% |
| RIO240621C00062500 | 2024-05-31 2:09PM EDT | 62.50 | 7.45 | 6.20 | 10.00 | -2.60 | -25.87% | 3 | 709 | 84.81% |
| RIO240621C00065000 | 2024-05-31 11:07AM EDT | 65.00 | 5.12 | 5.40 | 7.60 | -0.14 | -2.66% | 4 | 9,198 | 51.90% |
| RIO240621C00067500 | 2024-05-31 2:09PM EDT | 67.50 | 3.06 | 3.30 | 3.50 | -0.29 | -8.66% | 26 | 997 | 29.30% |
| RIO240621C00070000 | 2024-05-31 2:51PM EDT | 70.00 | 1.50 | 1.55 | 1.70 | -0.12 | -7.41% | 59 | 3,229 | 24.61% |
| RIO240621C00072500 | 2024-05-31 3:57PM EDT | 72.50 | 0.67 | 0.60 | 0.70 | -0.08 | -10.67% | 222 | 4,325 | 23.83% |
| RIO240621C00075000 | 2024-05-31 3:49PM EDT | 75.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 78 | 1,908 | 24.07% |
| RIO240621C00077500 | 2024-05-31 2:40PM EDT | 77.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 48 | 1,911 | 25.78% |
| RIO240621C00080000 | 2024-05-30 12:04PM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 4,507 | 28.32% |
| RIO240621C00082500 | 2024-05-28 1:52PM EDT | 82.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 395 | 43.46% |
| RIO240621C00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 2,267 | 38.67% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 68.95% |
| RIO240621C00095000 | 2024-05-22 9:30AM EDT | 95.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 20 | 25 | 103.52% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 59.38% |
| RIO240621C00110000 | 2024-05-17 12:27PM EDT | 110.00 | 1.08 | 0.00 | 0.10 | 0.00 | - | 3 | 666 | 79.30% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 187.30% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 218.85% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.35% |
| RIO240621P00040000 | 2024-05-09 2:35PM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 182.32% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 129.10% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 154.98% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 299 | 104.59% |
| RIO240621P00050000 | 2024-05-09 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 1,818 | 72.27% |
| RIO240621P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 10 | 663 | 109.18% |
| RIO240621P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 377 | 54.49% |
| RIO240621P00057500 | 2024-05-23 10:21AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 977 | 49.61% |
| RIO240621P00060000 | 2024-05-28 3:46PM EDT | 60.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 10 | 2,441 | 40.72% |
| RIO240621P00062500 | 2024-05-31 3:56PM EDT | 62.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2 | 1,758 | 31.93% |
| RIO240621P00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 7 | 10,976 | 28.13% |
| RIO240621P00067500 | 2024-05-31 3:47PM EDT | 67.50 | 0.61 | 0.45 | 0.65 | -0.14 | -18.67% | 15 | 6,219 | 24.78% |
| RIO240621P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 1.45 | 1.30 | 1.45 | -0.18 | -11.04% | 10 | 2,660 | 22.36% |
| RIO240621P00072500 | 2024-05-31 2:15PM EDT | 72.50 | 3.20 | 2.80 | 5.00 | -0.10 | -3.03% | 12 | 2,652 | 53.93% |
| RIO240621P00075000 | 2024-05-31 3:20PM EDT | 75.00 | 4.95 | 4.80 | 6.80 | -0.35 | -6.60% | 4 | 233 | 55.76% |
| RIO240621P00077500 | 2024-05-24 3:25PM EDT | 77.50 | 5.70 | 5.40 | 9.00 | 0.00 | - | 1 | 1 | 61.43% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 156.52% |
© 2024 Yahoo. Tutti i diritti riservati.