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
61.783,05 -439,46 (-0,71%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1900.00
Opzioni d'acquistoper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01900000 | 2024-06-07 9:46AM EDT | 2024-06-21 | 141.00 | 104.40 | 109.10 | 0.00 | - | 1 | 3,659 | 28.43% |
| RUTW240628C01900000 | 2024-06-12 11:31AM EDT | 2024-06-28 | 184.68 | 109.20 | 112.80 | 0.00 | - | 2 | 61 | 25.25% |
| RUTW240705C01900000 | 2024-06-13 1:39PM EDT | 2024-07-05 | 141.14 | 113.30 | 116.60 | 0.00 | - | 3 | 3 | 24.03% |
| RUTW240712C01900000 | 2024-06-11 10:09AM EDT | 2024-07-12 | 126.03 | 118.90 | 122.00 | 0.00 | - | 1 | 3 | 24.46% |
| RUT240719C01900000 | 2024-06-13 11:34AM EDT | 2024-07-19 | 147.20 | 122.80 | 125.90 | 0.00 | - | 2 | 4 | 24.05% |
| RUTW240726C01900000 | 2024-06-10 11:51AM EDT | 2024-07-26 | 148.65 | 127.50 | 130.60 | 0.00 | - | - | 1 | 24.22% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 185.10 | 188.30 | 0.00 | - | 1 | 4 | 45.94% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 2024-08-02 | 157.52 | 132.70 | 134.90 | 0.00 | - | 3 | 3 | 24.27% |
| RUT240816C01900000 | 2024-06-11 12:34PM EDT | 2024-08-16 | 152.26 | 139.50 | 141.60 | 0.00 | - | 4 | 108 | 23.85% |
| RUTW240830C01900000 | 2024-06-11 11:17AM EDT | 2024-08-30 | 157.43 | 146.90 | 149.80 | 0.00 | - | - | 1 | 24.20% |
| RUT240920C01900000 | 2024-06-11 12:34PM EDT | 2024-09-20 | 169.52 | 156.90 | 158.90 | 0.00 | - | 4 | 532 | 23.96% |
| RUTW240930C01900000 | 2024-06-10 11:20AM EDT | 2024-09-30 | 177.70 | 160.60 | 163.30 | 0.00 | - | 2 | 4 | 23.96% |
| RUT241220C01900000 | 2024-06-11 12:33PM EDT | 2024-12-20 | 210.22 | 198.10 | 200.50 | 0.00 | - | 2 | 1,806 | 25.20% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 201.00 | 204.30 | 0.00 | - | 1 | 1 | 25.19% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 26.23% |
| RUT251219C01900000 | 2024-06-13 11:15AM EDT | 2025-12-19 | 329.90 | 302.00 | 326.00 | 0.00 | - | 3 | 1,571 | 28.24% |
Opzioni di venditaper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01900000 | 2024-06-14 1:56PM EDT | 2024-06-17 | 0.25 | 0.05 | 0.20 | -0.55 | -68.75% | 15 | 60 | 26.66% |
| RUTW240618P01900000 | 2024-06-13 3:52PM EDT | 2024-06-18 | 0.18 | 0.25 | 0.40 | 0.00 | - | 6 | 17 | 25.49% |
| RUTW240620P01900000 | 2024-06-14 12:36PM EDT | 2024-06-20 | 0.90 | 0.60 | 0.80 | +0.50 | +125.00% | 6 | 73 | 23.34% |
| RUT240621P01900000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.85 | 0.75 | 0.95 | +0.23 | +37.10% | 509 | 8,952 | 22.30% |
| RUTW240624P01900000 | 2024-06-11 2:58PM EDT | 2024-06-24 | 1.63 | 1.55 | 1.80 | -0.40 | -19.70% | 5 | 5 | 21.22% |
| RUTW240625P01900000 | 2024-06-13 11:24AM EDT | 2024-06-25 | 1.23 | 2.05 | 2.35 | 0.00 | - | 1 | 1 | 21.49% |
| RUTW240626P01900000 | 2024-06-13 2:30PM EDT | 2024-06-26 | 1.39 | 2.65 | 2.90 | 0.00 | - | 23 | 41 | 21.64% |
| RUTW240628P01900000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 4.15 | 4.00 | 4.40 | +1.71 | +70.08% | 54 | 1,098 | 22.36% |
| RUTW240703P01900000 | 2024-06-13 2:48PM EDT | 2024-07-03 | 5.40 | 5.20 | 6.20 | +2.71 | +100.74% | 3 | 10 | 21.23% |
| RUTW240705P01900000 | 2024-06-13 2:39PM EDT | 2024-07-05 | 6.55 | 6.50 | 6.90 | +3.25 | +98.48% | 17 | 125 | 20.88% |
| RUTW240712P01900000 | 2024-06-14 1:25PM EDT | 2024-07-12 | 10.77 | 10.10 | 10.60 | +5.32 | +97.61% | 63 | 220 | 20.93% |
| RUT240719P01900000 | 2024-06-14 4:11PM EDT | 2024-07-19 | 12.30 | 12.30 | 12.70 | +5.65 | +84.96% | 55 | 1,788 | 20.04% |
| RUTW240726P01900000 | 2024-06-13 2:27PM EDT | 2024-07-26 | 14.48 | 14.80 | 15.40 | +5.51 | +61.43% | 10 | 44 | 19.75% |
| RUTW240731P01900000 | 2024-06-14 3:30PM EDT | 2024-07-31 | 16.74 | 16.80 | 17.50 | +6.76 | +67.74% | 6 | 1,251 | 19.70% |
| RUT240816P01900000 | 2024-06-14 2:19PM EDT | 2024-08-16 | 22.05 | 22.20 | 22.90 | +6.37 | +40.62% | 7 | 113 | 19.19% |
| RUTW240830P01900000 | 2024-06-14 11:04AM EDT | 2024-08-30 | 25.80 | 26.20 | 27.20 | +12.66 | +96.35% | 15 | 40 | 18.85% |
| RUT240920P01900000 | 2024-06-14 9:55AM EDT | 2024-09-20 | 32.19 | 32.50 | 33.20 | +7.34 | +29.54% | 975 | 5,198 | 18.48% |
| RUTW240930P01900000 | 2024-06-14 9:34AM EDT | 2024-09-30 | 31.77 | 35.20 | 36.20 | +8.26 | +35.13% | 21 | 55 | 18.44% |
| RUTW241031P01900000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 31.33 | 41.90 | 43.80 | 0.00 | - | 1 | 4 | 18.06% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 2024-11-29 | 37.61 | 50.50 | 52.40 | 0.00 | - | 151 | 151 | 18.24% |
| RUT241220P01900000 | 2024-06-13 3:35PM EDT | 2024-12-20 | 45.44 | 55.30 | 56.40 | 0.00 | - | 1 | 3,880 | 17.98% |
| RUTW241231P01900000 | 2024-06-12 4:00PM EDT | 2024-12-31 | 42.40 | 56.50 | 58.80 | 0.00 | - | 3 | 496 | 17.94% |
| RUT250321P01900000 | 2024-06-11 3:48PM EDT | 2025-03-21 | 64.30 | 70.50 | 72.00 | 0.00 | - | 100 | 1,354 | 17.25% |
| RUTW250331P01900000 | 2024-06-13 10:16AM EDT | 2025-03-31 | 62.53 | 71.00 | 74.20 | 0.00 | - | 1 | 3 | 17.29% |
| RUT250620P01900000 | 2024-06-13 11:59AM EDT | 2025-06-20 | 77.09 | 81.00 | 91.00 | 0.00 | - | 2 | 1,428 | 17.56% |
| RUT251219P01900000 | 2024-06-13 11:15AM EDT | 2025-12-19 | 102.70 | 103.00 | 119.00 | 0.00 | - | 11 | 3,202 | 17.44% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 14.89% |
© 2024 Yahoo. Tutti i diritti riservati.