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
61.840,21 -629,92 (-1,01%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2060.00
Opzioni d'acquistoper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02060000 | 2024-06-14 3:22PM EDT | 2024-06-17 | 0.22 | 0.05 | 0.20 | -3.98 | -94.76% | 34 | 35 | 14.31% |
| RUTW240618C02060000 | 2024-06-14 2:18PM EDT | 2024-06-18 | 0.72 | 0.45 | 0.70 | -5.33 | -88.10% | 51 | 42 | 15.45% |
| RUTW240620C02060000 | 2024-06-14 3:31PM EDT | 2024-06-20 | 1.69 | 1.50 | 1.80 | -7.51 | -81.63% | 43 | 14 | 15.70% |
| RUT240621C02060000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 2.38 | 2.20 | 2.45 | -7.74 | -76.48% | 179 | 1,962 | 15.81% |
| RUTW240624C02060000 | 2024-06-14 12:36PM EDT | 2024-06-24 | 3.81 | 3.90 | 4.20 | -7.48 | -66.25% | 9 | 2 | 15.64% |
| RUTW240626C02060000 | 2024-06-13 12:15PM EDT | 2024-06-26 | 13.21 | 5.90 | 6.30 | 0.00 | - | 3 | 5 | 16.52% |
| RUTW240628C02060000 | 2024-06-14 3:11PM EDT | 2024-06-28 | 8.89 | 8.70 | 9.10 | -7.17 | -44.65% | 10 | 186 | 17.77% |
| RUTW240705C02060000 | 2024-06-13 10:05AM EDT | 2024-07-05 | 25.94 | 13.70 | 14.30 | 0.00 | - | 1 | 65 | 17.88% |
| RUTW240712C02060000 | 2024-06-13 12:13PM EDT | 2024-07-12 | 29.33 | 20.20 | 20.80 | 0.00 | - | 1 | 1 | 18.87% |
| RUT240719C02060000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 23.51 | 24.30 | 25.00 | -13.80 | -36.99% | 84 | 119 | 18.76% |
| RUTW240726C02060000 | 2024-06-10 3:54PM EDT | 2024-07-26 | 43.51 | 28.80 | 29.60 | 0.00 | - | - | 3 | 18.96% |
| RUTW240731C02060000 | 2024-06-14 2:36PM EDT | 2024-07-31 | 31.03 | 31.80 | 32.80 | -43.40 | -58.31% | 8 | 38 | 19.11% |
| RUT240816C02060000 | 2024-06-14 11:45AM EDT | 2024-08-16 | 41.10 | 41.40 | 42.10 | -15.02 | -26.76% | 1 | 177 | 19.45% |
| RUTW240830C02060000 | 2024-06-14 3:42PM EDT | 2024-08-30 | 48.30 | 48.80 | 50.00 | -20.80 | -30.10% | 24 | 21 | 19.82% |
| RUT240920C02060000 | 2024-06-11 3:47PM EDT | 2024-09-20 | 70.47 | 59.50 | 60.40 | 0.00 | - | 91 | 370 | 20.14% |
| RUTW240930C02060000 | 2024-06-12 3:25PM EDT | 2024-09-30 | 91.78 | 63.40 | 64.70 | 0.00 | - | - | 1 | 20.19% |
| RUTW241231C02060000 | 2024-05-31 10:19AM EDT | 2024-12-31 | 146.20 | 105.30 | 107.60 | 0.00 | - | 1 | 1 | 22.14% |
| RUT250321C02060000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 165.29 | 135.00 | 136.90 | 0.00 | - | 38 | 38 | 22.89% |
Opzioni di venditaper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02060000 | 2024-06-13 12:23PM EDT | 2024-06-17 | 36.83 | 53.00 | 58.40 | 0.00 | - | 1 | 5 | 29.38% |
| RUTW240618P02060000 | 2024-06-14 3:47PM EDT | 2024-06-18 | 56.65 | 52.90 | 58.50 | +17.55 | +44.88% | 9 | 10 | 25.64% |
| RUTW240620P02060000 | 2024-06-14 1:22PM EDT | 2024-06-20 | 54.77 | 53.80 | 59.00 | +24.21 | +79.22% | 3 | 32 | 21.70% |
| RUT240621P02060000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 55.21 | 53.90 | 58.30 | +19.21 | +53.36% | 38 | 2,108 | 19.09% |
| RUTW240624P02060000 | 2024-06-12 3:28PM EDT | 2024-06-24 | 25.00 | 55.60 | 59.70 | 0.00 | - | - | 2 | 17.62% |
| RUTW240625P02060000 | 2024-06-11 2:49PM EDT | 2024-06-25 | 47.96 | 56.40 | 60.40 | 0.00 | - | - | 31 | 17.54% |
| RUTW240626P02060000 | 2024-06-13 9:43AM EDT | 2024-06-26 | 58.32 | 57.40 | 60.90 | +28.72 | +97.03% | 2 | 2 | 17.28% |
| RUTW240628P02060000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 62.22 | 61.00 | 62.90 | +25.90 | +71.31% | 13 | 205 | 17.74% |
| RUTW240705P02060000 | 2024-06-14 2:48PM EDT | 2024-07-05 | 67.17 | 64.30 | 66.00 | +22.37 | +49.93% | 20 | 83 | 16.54% |
| RUTW240712P02060000 | 2024-06-13 10:18AM EDT | 2024-07-12 | 47.60 | 68.80 | 70.70 | 0.00 | - | 1 | 7 | 16.85% |
| RUT240719P02060000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 72.15 | 71.20 | 72.60 | +21.69 | +42.98% | 78 | 326 | 15.96% |
| RUTW240731P02060000 | 2024-06-14 2:27PM EDT | 2024-07-31 | 77.25 | 75.90 | 77.50 | +16.54 | +27.24% | 49 | 297 | 15.68% |
| RUT240816P02060000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 82.99 | 81.50 | 82.70 | +22.22 | +36.56% | 41 | 381 | 15.25% |
| RUTW240830P02060000 | 2024-05-31 4:04PM EDT | 2024-08-30 | 55.10 | 85.10 | 86.90 | 0.00 | - | 2 | 3 | 15.02% |
| RUT240920P02060000 | 2024-06-12 9:31AM EDT | 2024-09-20 | 56.60 | 91.80 | 93.00 | 0.00 | - | 5 | 375 | 14.87% |
| RUTW240930P02060000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 68.61 | 94.60 | 96.10 | 0.00 | - | 11 | 14 | 14.91% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2024-10-31 | 80.00 | 100.50 | 102.60 | 0.00 | - | - | 1 | 14.51% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2024-11-29 | 79.36 | 109.30 | 111.90 | 0.00 | - | 10 | 86 | 14.95% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 16.30% |
© 2024 Yahoo. Tutti i diritti riservati.