Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.514,66 -132,44 (-0,34%) Nasdaq
17.643,75 -23,81 (-0,13%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.976,63 -193,30 (-0,31%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:53AM EDT. Mercato aperto.
Prezzo d'esercizio:1930.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C01930000 | 2024-06-13 9:50AM EDT | 2024-06-18 | 115.29 | 71.00 | 72.90 | 0.00 | - | 1 | 1 | 23.98% |
| RUT240621C01930000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 123.47 | 73.90 | 75.80 | 0.00 | - | 5 | 28 | 23.72% |
| RUTW240628C01930000 | 2024-06-12 3:28PM EDT | 2024-06-28 | 131.58 | 80.30 | 82.10 | 0.00 | - | 1 | 19 | 23.15% |
| RUTW240705C01930000 | 2024-06-13 11:24AM EDT | 2024-07-05 | 109.53 | 85.60 | 87.20 | 0.00 | - | 1 | 0 | 22.50% |
| RUTW240712C01930000 | 2024-06-11 10:38AM EDT | 2024-07-12 | 101.80 | 92.70 | 94.40 | 0.00 | - | - | 12 | 23.48% |
| RUT240719C01930000 | 2024-06-13 2:48PM EDT | 2024-07-19 | 125.60 | 96.90 | 98.40 | 0.00 | - | 2 | 2 | 22.93% |
| RUTW240731C01930000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 206.21 | 105.40 | 107.00 | 0.00 | - | 1 | 27 | 23.22% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 41.71% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P01930000 | 2024-06-14 11:14AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 1,109 | 29.30% |
| RUTW240617P01930000 | 2024-06-14 10:58AM EDT | 2024-06-17 | 0.40 | 0.45 | 0.60 | +0.15 | +60.00% | 1 | 63 | 19.23% |
| RUTW240618P01930000 | 2024-06-14 9:47AM EDT | 2024-06-18 | 0.65 | 1.00 | 1.20 | +0.30 | +85.71% | 14 | 25 | 19.76% |
| RUTW240620P01930000 | 2024-06-14 11:06AM EDT | 2024-06-20 | 1.75 | 2.05 | 2.30 | +1.00 | +133.33% | 1 | 16 | 19.51% |
| RUT240621P01930000 | 2024-06-14 11:08AM EDT | 2024-06-21 | 2.25 | 2.60 | 2.80 | +1.22 | +118.45% | 38 | 2,320 | 19.24% |
| RUTW240624P01930000 | 2024-06-14 9:43AM EDT | 2024-06-24 | 2.41 | 4.00 | 4.40 | -1.82 | -43.03% | 10 | 46 | 18.75% |
| RUTW240625P01930000 | 2024-06-12 10:43AM EDT | 2024-06-25 | 1.13 | 4.90 | 5.20 | 0.00 | - | - | 2 | 18.95% |
| RUTW240626P01930000 | 2024-06-14 10:48AM EDT | 2024-06-26 | 5.40 | 5.80 | 6.10 | -1.99 | -26.93% | 3 | 69 | 19.22% |
| RUTW240627P01930000 | 2024-06-13 10:43AM EDT | 2024-06-27 | 5.60 | 6.70 | 7.00 | +2.73 | +95.12% | 10 | 13 | 19.45% |
| RUTW240628P01930000 | 2024-06-14 11:14AM EDT | 2024-06-28 | 7.30 | 8.00 | 8.30 | +4.42 | +153.47% | 28 | 280 | 20.03% |
| RUTW240703P01930000 | 2024-06-12 3:59PM EDT | 2024-07-03 | 2.90 | 10.30 | 10.90 | 0.00 | - | - | 10 | 19.35% |
| RUTW240705P01930000 | 2024-06-13 10:39AM EDT | 2024-07-05 | 5.40 | 11.50 | 12.00 | 0.00 | - | 5 | 41 | 19.22% |
| RUTW240712P01930000 | 2024-06-13 3:18PM EDT | 2024-07-12 | 8.26 | 16.40 | 16.90 | 0.00 | - | 24 | 43 | 19.58% |
| RUT240719P01930000 | 2024-06-14 10:38AM EDT | 2024-07-19 | 18.70 | 18.90 | 19.40 | +9.04 | +93.58% | 22 | 122 | 18.81% |
| RUTW240726P01930000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 21.27 | 21.90 | 22.40 | +9.05 | +74.06% | 2 | 11 | 18.53% |
| RUTW240731P01930000 | 2024-06-13 11:17AM EDT | 2024-07-31 | 20.34 | 24.30 | 24.70 | +3.95 | +24.10% | 25 | 47 | 18.48% |
| RUT240816P01930000 | 2024-06-14 9:47AM EDT | 2024-08-16 | 26.67 | 30.40 | 30.90 | +7.72 | +40.74% | 15 | 69 | 18.15% |
| RUTW240830P01930000 | 2024-06-14 10:57AM EDT | 2024-08-30 | 32.98 | 34.90 | 35.60 | +10.00 | +43.52% | 1 | 10 | 17.88% |
| RUT240920P01930000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 22.50 | 41.40 | 42.10 | 0.00 | - | 26 | 29 | 17.60% |
| RUTW240930P01930000 | 2024-05-29 11:42AM EDT | 2024-09-30 | 38.24 | 44.30 | 45.30 | 0.00 | - | 1 | 1 | 17.58% |
© 2024 Yahoo. Tutti i diritti riservati.