Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.537,12 -109,98 (-0,28%) Nasdaq
17.683,62 +16,05 (+0,09%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,80 +0,18 (+0,23%) Bitcoin EUR
61.298,88 -1.071,25 (-1,72%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:22PM EDT. Mercato aperto.
Prezzo d'esercizio:1700.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01700000 | 2024-06-05 9:31AM EDT | 2024-06-21 | 349.08 | 307.30 | 309.20 | 0.00 | - | 1 | 3,079 | 62.66% |
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 123.90% |
| RUT240719C01700000 | 2024-06-05 9:31AM EDT | 2024-07-19 | 356.18 | 314.20 | 316.60 | 0.00 | - | - | 1 | 40.72% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 49.40% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 452.93 | 359.50 | 363.40 | 0.00 | - | 360 | 1,990 | 31.66% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 2025-12-19 | 510.98 | 443.00 | 462.50 | 0.00 | - | 1 | 396 | 31.42% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P01700000 | 2024-06-13 4:02PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 101.56% |
| RUTW240617P01700000 | 2024-06-11 9:30AM EDT | 2024-06-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 50.78% |
| RUTW240620P01700000 | 2024-06-13 3:30PM EDT | 2024-06-20 | 0.08 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 46.68% |
| RUT240621P01700000 | 2024-06-12 3:21PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.25 | 0.00 | - | 41 | 6,163 | 44.78% |
| RUTW240628P01700000 | 2024-06-13 9:49AM EDT | 2024-06-28 | 0.39 | 0.50 | 0.60 | 0.00 | - | 2 | 197 | 36.48% |
| RUTW240705P01700000 | 2024-06-10 12:44PM EDT | 2024-07-05 | 0.75 | 0.85 | 1.00 | 0.00 | - | 1 | 4 | 32.37% |
| RUTW240712P01700000 | 2024-06-07 9:47AM EDT | 2024-07-12 | 1.42 | 1.45 | 1.60 | 0.00 | - | 2 | 2 | 30.35% |
| RUT240719P01700000 | 2024-06-14 11:42AM EDT | 2024-07-19 | 2.15 | 1.90 | 2.05 | +0.78 | +56.93% | 8 | 229 | 28.41% |
| RUTW240731P01700000 | 2024-06-11 10:53AM EDT | 2024-07-31 | 2.45 | 2.90 | 3.20 | 0.00 | - | 1 | 60 | 26.69% |
| RUT240816P01700000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 3.97 | 4.60 | 4.80 | +0.76 | +23.68% | 1 | 21 | 25.10% |
| RUTW240830P01700000 | 2024-06-06 10:23AM EDT | 2024-08-30 | 5.00 | 6.10 | 6.60 | 0.00 | - | 1 | 28 | 24.41% |
| RUT240920P01700000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 7.61 | 8.60 | 8.90 | +1.31 | +20.79% | 2 | 2,437 | 23.30% |
| RUTW240930P01700000 | 2024-06-11 2:22PM EDT | 2024-09-30 | 7.99 | 9.90 | 10.50 | 0.00 | - | 1 | 17 | 23.18% |
| RUTW241031P01700000 | 2024-06-13 11:15AM EDT | 2024-10-31 | 12.22 | 13.60 | 14.50 | +0.90 | +7.95% | 1 | 3 | 22.37% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 16.78 | 18.40 | 19.60 | 0.00 | - | 12 | 12 | 22.31% |
| RUT241220P01700000 | 2024-06-12 12:16PM EDT | 2024-12-20 | 14.98 | 21.10 | 21.70 | 0.00 | - | 25 | 9,708 | 21.75% |
| RUTW241231P01700000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 20.37 | 17.90 | 19.00 | 0.00 | - | 1 | 2 | 20.26% |
| RUT250321P01700000 | 2024-06-10 1:18PM EDT | 2025-03-21 | 28.87 | 31.30 | 32.20 | 0.00 | - | 150 | 1,286 | 20.53% |
| RUT250620P01700000 | 2024-06-07 3:19PM EDT | 2025-06-20 | 39.29 | 41.50 | 43.60 | 0.00 | - | 2 | 1,611 | 20.08% |
| RUT251219P01700000 | 2024-06-13 10:21AM EDT | 2025-12-19 | 56.33 | 61.00 | 64.00 | 0.00 | - | 1 | 3,285 | 19.46% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 17.66% |
© 2024 Yahoo. Tutti i diritti riservati.