Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.398,93 -834,87 (-1,32%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2140.00
Opzioni d'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02140000 | 2024-05-31 3:18PM EDT | 2024-06-03 | 0.03 | 0.00 | 0.10 | -0.13 | -81.25% | 2 | 9 | 15.72% |
| RUTW240604C02140000 | 2024-05-31 2:58PM EDT | 2024-06-04 | 0.22 | 0.05 | 0.25 | -0.28 | -56.00% | 30 | 47 | 15.44% |
| RUTW240606C02140000 | 2024-05-31 10:05AM EDT | 2024-06-06 | 0.45 | 0.45 | 0.65 | -3.93 | -89.73% | 2 | 6 | 14.81% |
| RUTW240607C02140000 | 2024-05-31 4:00PM EDT | 2024-06-07 | 1.46 | 1.40 | 1.70 | -0.44 | -23.16% | 16 | 49 | 16.82% |
| RUTW240610C02140000 | 2024-05-30 3:06PM EDT | 2024-06-10 | 2.27 | 1.95 | 2.30 | 0.00 | - | 1 | 3 | 15.18% |
| RUTW240611C02140000 | 2024-05-28 10:35AM EDT | 2024-06-11 | 4.61 | 2.60 | 2.95 | 0.00 | - | 16 | 16 | 15.48% |
| RUTW240612C02140000 | 2024-05-31 10:01AM EDT | 2024-06-12 | 6.55 | 6.30 | 6.90 | +2.72 | +71.02% | 1 | 3 | 19.44% |
| RUTW240614C02140000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 9.10 | 8.00 | 8.60 | +1.22 | +15.48% | 15 | 43 | 19.55% |
| RUT240621C02140000 | 2024-05-31 4:07PM EDT | 2024-06-21 | 10.85 | 11.00 | 11.40 | +2.10 | +24.00% | 30 | 236 | 17.91% |
| RUTW240628C02140000 | 2024-05-31 3:22PM EDT | 2024-06-28 | 12.60 | 15.10 | 15.80 | -1.00 | -7.35% | 5 | 103 | 17.96% |
| RUTW240705C02140000 | 2024-05-31 10:55AM EDT | 2024-07-05 | 14.09 | 18.60 | 19.40 | -1.33 | -8.63% | 10 | 6 | 17.75% |
| RUT240719C02140000 | 2024-05-30 1:19PM EDT | 2024-07-19 | 24.45 | 26.50 | 27.30 | 0.00 | - | 3 | 506 | 17.99% |
| RUTW240731C02140000 | 2024-05-29 2:21PM EDT | 2024-07-31 | 23.67 | 32.90 | 34.40 | 0.00 | - | 4 | 29 | 18.44% |
| RUT240816C02140000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 42.26 | 41.80 | 42.80 | +3.34 | +8.58% | 1 | 14 | 18.78% |
| RUTW240830C02140000 | 2024-05-23 3:43PM EDT | 2024-08-30 | 43.20 | 48.70 | 50.40 | 0.00 | - | 105 | 105 | 19.22% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 23.98% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 25.01% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2024-10-31 | 65.19 | 77.60 | 80.00 | 0.00 | - | 20 | 22 | 20.51% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 106.20 | 109.90 | 0.00 | - | 4 | 22 | 22.12% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 136.80 | 140.70 | 0.00 | - | 3 | 14 | 23.04% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02140000 | 2024-05-30 3:02PM EDT | 2024-06-06 | 83.55 | 64.70 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240607P02140000 | 2024-05-31 10:52AM EDT | 2024-06-07 | 86.88 | 65.20 | 68.20 | +14.08 | +19.34% | 1 | 59 | 0.00% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 65.60 | 68.70 | 0.00 | - | 4 | 2 | 0.00% |
| RUTW240614P02140000 | 2024-05-23 12:22PM EDT | 2024-06-14 | 76.60 | 70.90 | 73.30 | 0.00 | - | 29 | 180 | 14.33% |
| RUT240621P02140000 | 2024-05-29 3:27PM EDT | 2024-06-21 | 101.59 | 72.00 | 73.90 | 0.00 | - | 1 | 169 | 12.28% |
| RUTW240628P02140000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 72.71 | 74.80 | 76.90 | 0.00 | - | 2 | 88 | 12.82% |
| RUT240719P02140000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 103.33 | 80.50 | 82.10 | 0.00 | - | 4 | 8 | 12.09% |
| RUTW240731P02140000 | 2024-05-29 10:13AM EDT | 2024-07-31 | 105.81 | 84.10 | 86.40 | 0.00 | - | 5 | 6 | 12.44% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 92.10 | 93.90 | 0.00 | - | - | 4 | 12.32% |
| RUT240920P02140000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 99.40 | 97.30 | 98.80 | 0.00 | - | 3 | 33 | 12.31% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 121.10 | 124.60 | 0.00 | - | - | 3 | 13.26% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 132.70 | 136.30 | 0.00 | - | 2 | 21 | 12.95% |
© 2024 Yahoo. Tutti i diritti riservati.