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
61.717,92 -872,91 (-1,39%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1990.00
Opzioni d'acquistoper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01990000 | 2024-06-13 10:48AM EDT | 2024-06-17 | 42.63 | 18.30 | 19.70 | 0.00 | - | 7 | 7 | 13.17% |
| RUTW240618C01990000 | 2024-06-12 9:30AM EDT | 2024-06-18 | 89.92 | 22.00 | 23.40 | 0.00 | - | 4 | 4 | 16.59% |
| RUTW240620C01990000 | 2024-06-12 3:25PM EDT | 2024-06-20 | 72.46 | 25.60 | 26.90 | 0.00 | - | - | 21 | 17.27% |
| RUT240621C01990000 | 2024-06-14 12:31PM EDT | 2024-06-21 | 25.03 | 27.40 | 28.60 | -30.77 | -55.14% | 3 | 723 | 17.63% |
| RUTW240628C01990000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 62.30 | 37.90 | 39.10 | 0.00 | - | 2 | 267 | 19.43% |
| RUTW240712C01990000 | 2024-06-13 9:46AM EDT | 2024-07-12 | 78.53 | 52.40 | 53.60 | 0.00 | - | 1 | 5 | 20.41% |
| RUT240719C01990000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 56.80 | 57.30 | 58.40 | -22.24 | -28.14% | 6 | 3 | 20.22% |
| RUTW240731C01990000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 105.88 | 65.90 | 67.30 | 0.00 | - | 3 | 5 | 20.58% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 40.04% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 2024-10-31 | 141.65 | 115.40 | 117.40 | 0.00 | - | 2 | 1 | 22.19% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 28.55% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 35.92% |
Opzioni di venditaper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01990000 | 2024-06-14 4:01PM EDT | 2024-06-17 | 4.00 | 4.50 | 5.00 | +2.90 | +263.64% | 62 | 38 | 15.62% |
| RUTW240618P01990000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 7.49 | 7.60 | 8.10 | +5.66 | +309.29% | 35 | 37 | 17.73% |
| RUTW240620P01990000 | 2024-06-14 2:36PM EDT | 2024-06-20 | 12.42 | 10.90 | 11.50 | +7.57 | +156.08% | 15 | 62 | 18.07% |
| RUT240621P01990000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 11.54 | 11.90 | 12.40 | +7.19 | +165.29% | 180 | 983 | 17.59% |
| RUTW240624P01990000 | 2024-06-13 3:55PM EDT | 2024-06-24 | 14.94 | 14.80 | 15.50 | +9.44 | +171.64% | 2 | 57 | 17.18% |
| RUTW240625P01990000 | 2024-06-14 3:19PM EDT | 2024-06-25 | 16.90 | 16.30 | 17.00 | +10.31 | +156.45% | 6 | 2 | 17.51% |
| RUTW240626P01990000 | 2024-06-12 3:50PM EDT | 2024-06-26 | 5.40 | 17.80 | 18.50 | 0.00 | - | 2 | 11 | 17.84% |
| RUTW240627P01990000 | 2024-06-13 11:32AM EDT | 2024-06-27 | 10.82 | 19.20 | 19.90 | 0.00 | - | 1 | 1 | 18.10% |
| RUTW240628P01990000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 21.83 | 21.30 | 21.80 | +12.15 | +125.52% | 323 | 273 | 18.69% |
| RUTW240703P01990000 | 2024-06-12 3:12PM EDT | 2024-07-03 | 7.10 | 23.50 | 25.30 | 0.00 | - | - | 4 | 18.01% |
| RUTW240705P01990000 | 2024-06-14 2:48PM EDT | 2024-07-05 | 27.39 | 26.10 | 26.80 | +13.19 | +92.89% | 23 | 57 | 17.93% |
| RUTW240712P01990000 | 2024-06-14 2:01PM EDT | 2024-07-12 | 34.22 | 32.20 | 33.00 | +15.47 | +82.51% | 4 | 118 | 18.38% |
| RUT240719P01990000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 34.45 | 35.10 | 35.80 | +13.34 | +63.19% | 155 | 367 | 17.59% |
| RUTW240726P01990000 | 2024-06-14 2:56PM EDT | 2024-07-26 | 38.79 | 38.40 | 39.20 | +12.07 | +45.17% | 1 | 3 | 17.33% |
| RUTW240731P01990000 | 2024-06-14 3:48PM EDT | 2024-07-31 | 41.43 | 41.00 | 41.90 | +12.73 | +44.36% | 15 | 310 | 17.33% |
| RUT240816P01990000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 48.52 | 47.60 | 48.40 | +11.72 | +31.85% | 3 | 143 | 16.95% |
| RUTW240830P01990000 | 2024-06-14 11:36AM EDT | 2024-08-30 | 52.40 | 52.10 | 53.40 | +13.32 | +34.08% | 6 | 19 | 16.71% |
| RUT240920P01990000 | 2024-06-13 12:58PM EDT | 2024-09-20 | 47.83 | 59.40 | 60.30 | 0.00 | - | 2 | 100 | 16.49% |
| RUTW240930P01990000 | 2024-06-03 1:54PM EDT | 2024-09-30 | 48.20 | 62.40 | 63.60 | 0.00 | - | 1 | 1 | 16.48% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 19.06% |
| RUT250321P01990000 | 2024-06-14 3:16PM EDT | 2025-03-21 | 100.00 | 99.40 | 101.10 | +16.40 | +19.62% | 1 | 43 | 15.63% |
© 2024 Yahoo. Tutti i diritti riservati.