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
61.828,61 -545,83 (-0,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2075.00
Opzioni d'acquistoper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02075000 | 2024-06-14 3:58PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.15 | -1.36 | -93.15% | 38 | 42 | 16.87% |
| RUTW240618C02075000 | 2024-06-14 1:47PM EDT | 2024-06-18 | 0.32 | 0.15 | 0.35 | -2.03 | -86.38% | 16 | 27 | 16.59% |
| RUTW240620C02075000 | 2024-06-14 2:34PM EDT | 2024-06-20 | 0.70 | 0.60 | 0.85 | -4.42 | -86.33% | 46 | 27 | 15.91% |
| RUT240621C02075000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.75 | 0.95 | 1.15 | -4.85 | -86.61% | 725 | 3,064 | 15.69% |
| RUTW240624C02075000 | 2024-06-14 1:14PM EDT | 2024-06-24 | 2.72 | 2.15 | 2.45 | -4.87 | -64.16% | 15 | 28 | 15.75% |
| RUTW240626C02075000 | 2024-06-13 9:52AM EDT | 2024-06-26 | 12.00 | 3.70 | 4.00 | 0.00 | - | 5 | 7 | 16.54% |
| RUTW240627C02075000 | 2024-06-14 1:05PM EDT | 2024-06-27 | 4.92 | 4.50 | 4.90 | -32.36 | -86.80% | 6 | 1 | 16.96% |
| RUTW240628C02075000 | 2024-06-14 12:27PM EDT | 2024-06-28 | 5.83 | 5.90 | 6.30 | -32.78 | -84.90% | 92 | 24 | 17.80% |
| RUTW240703C02075000 | 2024-06-14 3:04PM EDT | 2024-07-03 | 8.75 | 7.90 | 9.10 | -33.19 | -79.14% | 3 | 1 | 17.55% |
| RUTW240705C02075000 | 2024-06-12 10:35AM EDT | 2024-07-05 | 48.27 | 10.20 | 10.60 | 0.00 | - | 5 | 9 | 17.76% |
| RUTW240712C02075000 | 2024-06-14 10:12AM EDT | 2024-07-12 | 15.69 | 16.00 | 16.50 | -6.67 | -29.83% | 5 | 6 | 18.77% |
| RUT240719C02075000 | 2024-06-14 3:32PM EDT | 2024-07-19 | 19.30 | 19.70 | 20.30 | -11.42 | -37.17% | 30 | 186 | 18.61% |
| RUT240816C02075000 | 2024-06-11 3:35PM EDT | 2024-08-16 | 45.40 | 35.60 | 36.40 | 0.00 | - | 4 | 20 | 19.26% |
Opzioni di venditaper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02075000 | 2024-06-14 3:47PM EDT | 2024-06-17 | 71.92 | 67.90 | 73.30 | +35.24 | +96.07% | 3 | 12 | 34.24% |
| RUTW240620P02075000 | 2024-06-14 1:24PM EDT | 2024-06-20 | 71.23 | 67.80 | 73.10 | +50.03 | +235.99% | 12 | 11 | 23.87% |
| RUT240621P02075000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 71.10 | 67.60 | 72.20 | +23.59 | +49.65% | 22 | 2,131 | 20.56% |
| RUTW240624P02075000 | 2024-06-12 3:44PM EDT | 2024-06-24 | 33.95 | 68.80 | 73.10 | 0.00 | - | - | 3 | 18.49% |
| RUTW240625P02075000 | 2024-06-14 9:51AM EDT | 2024-06-25 | 63.88 | 69.30 | 73.50 | +15.00 | +30.69% | 6 | 6 | 18.14% |
| RUTW240627P02075000 | 2024-06-13 2:23PM EDT | 2024-06-27 | 47.26 | 70.70 | 74.60 | 0.00 | - | 6 | 6 | 17.91% |
| RUTW240628P02075000 | 2024-06-14 10:20AM EDT | 2024-06-28 | 76.12 | 72.30 | 75.60 | +30.37 | +66.38% | 51 | 55 | 18.26% |
| RUTW240705P02075000 | 2024-06-13 3:01PM EDT | 2024-07-05 | 50.99 | 75.20 | 77.50 | 0.00 | - | 1 | 2 | 16.37% |
| RUTW240712P02075000 | 2024-06-13 3:39PM EDT | 2024-07-12 | 56.07 | 79.60 | 81.40 | 0.00 | - | 2 | 8 | 16.55% |
| RUT240719P02075000 | 2024-06-14 12:17PM EDT | 2024-07-19 | 83.13 | 81.40 | 83.00 | +24.40 | +41.55% | 10 | 214 | 15.63% |
| RUTW240726P02075000 | 2024-06-12 12:39PM EDT | 2024-07-26 | 43.30 | 83.40 | 85.10 | 0.00 | - | - | 1 | 15.22% |
| RUT240816P02075000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 91.46 | 90.30 | 92.00 | +39.54 | +76.16% | 12 | 30 | 14.87% |
© 2024 Yahoo. Tutti i diritti riservati.