Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.720,35 -468,53 (-0,75%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1750.00
Opzioni d'acquistoper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01750000 | 2024-06-12 2:00PM EDT | 2024-06-17 | 318.10 | 251.60 | 256.90 | 0.00 | - | 1 | 1 | 71.09% |
| RUT240621C01750000 | 2024-06-04 9:47AM EDT | 2024-06-21 | 299.35 | 253.50 | 258.30 | 0.00 | - | 1 | 1,176 | 55.32% |
| RUTW240624C01750000 | 2024-06-12 2:00PM EDT | 2024-06-24 | 320.10 | 253.90 | 258.50 | 0.00 | - | - | 1 | 47.06% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 148.94% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 333.70 | 336.60 | 0.00 | - | 1 | 1 | 77.28% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 79.70% |
| RUT240920C01750000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 330.34 | 283.30 | 287.30 | 0.00 | - | 2 | 146 | 30.29% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 54.89% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 50.34% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 341.90 | 345.10 | 0.00 | - | 750 | 750 | 29.09% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 403.00 | 427.00 | 0.00 | - | 42 | 135 | 30.63% |
Opzioni di venditaper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P01750000 | 2024-06-12 3:56PM EDT | 2024-06-18 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 20 | 50.39% |
| RUT240621P01750000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.35 | +0.10 | +66.67% | 15 | 2,885 | 42.07% |
| RUTW240628P01750000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 0.82 | 0.75 | 0.95 | +0.26 | +46.43% | 5 | 567 | 34.16% |
| RUTW240705P01750000 | 2024-06-14 12:41PM EDT | 2024-07-05 | 1.43 | 1.25 | 1.45 | +0.61 | +74.39% | 6 | 20 | 29.85% |
| RUTW240712P01750000 | 2024-06-14 12:04PM EDT | 2024-07-12 | 2.29 | 2.00 | 2.30 | +0.57 | +33.14% | 2 | 35 | 28.04% |
| RUT240719P01750000 | 2024-06-14 1:55PM EDT | 2024-07-19 | 2.83 | 2.70 | 2.95 | +1.08 | +61.71% | 24 | 153 | 26.31% |
| RUTW240731P01750000 | 2024-06-14 12:53PM EDT | 2024-07-31 | 4.45 | 4.10 | 4.60 | +1.68 | +60.65% | 5 | 51 | 24.92% |
| RUTW240802P01750000 | 2024-06-14 11:48AM EDT | 2024-08-02 | 5.10 | 4.60 | 5.00 | +2.23 | +77.70% | 5 | 6 | 24.86% |
| RUT240816P01750000 | 2024-06-14 2:23PM EDT | 2024-08-16 | 6.65 | 6.50 | 6.90 | +2.05 | +44.57% | 8 | 107 | 23.66% |
| RUTW240830P01750000 | 2024-06-14 1:41PM EDT | 2024-08-30 | 8.70 | 8.40 | 9.20 | +3.10 | +55.36% | 6 | 34 | 23.05% |
| RUT240920P01750000 | 2024-06-12 1:11PM EDT | 2024-09-20 | 7.00 | 11.90 | 12.40 | 0.00 | - | 11 | 1,444 | 22.21% |
| RUTW240930P01750000 | 2024-06-14 9:33AM EDT | 2024-09-30 | 11.78 | 13.30 | 14.10 | +1.08 | +10.09% | 4 | 22 | 21.98% |
| RUTW241031P01750000 | 2024-06-13 10:09AM EDT | 2024-10-31 | 16.03 | 17.90 | 19.00 | +2.70 | +20.26% | 6 | 0 | 21.30% |
| RUT241220P01750000 | 2024-06-13 1:08PM EDT | 2024-12-20 | 21.80 | 26.70 | 27.60 | 0.00 | - | 1 | 3,884 | 20.84% |
| RUTW241231P01750000 | 2024-06-13 10:08AM EDT | 2024-12-31 | 22.43 | 27.60 | 29.40 | 0.00 | - | 6 | 39 | 20.75% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 19.51% |
| RUT250620P01750000 | 2024-06-13 10:19AM EDT | 2025-06-20 | 44.15 | 46.00 | 56.00 | 0.00 | - | 2 | 1,298 | 20.02% |
| RUT251219P01750000 | 2024-06-14 1:40PM EDT | 2025-12-19 | 71.00 | 68.00 | 78.00 | +12.81 | +22.01% | 50 | 1,756 | 19.33% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 101.00 | 116.90 | 0.00 | - | 1 | 244 | 18.79% |
© 2024 Yahoo. Tutti i diritti riservati.