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
61.753,68 -459,82 (-0,74%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2150.00
Opzioni d'acquistoper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02150000 | 2024-06-14 10:53AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 48 | 27.93% |
| RUTW240618C02150000 | 2024-06-13 9:31AM EDT | 2024-06-18 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 26.03% |
| RUTW240620C02150000 | 2024-06-14 3:10PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.10 | -1.29 | -96.27% | 1 | 14 | 21.24% |
| RUT240621C02150000 | 2024-06-14 4:00PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 31 | 4,953 | 19.68% |
| RUTW240624C02150000 | 2024-06-11 3:38PM EDT | 2024-06-24 | 1.67 | 0.10 | 0.30 | 0.00 | - | 5 | 23 | 18.85% |
| RUTW240625C02150000 | 2024-06-13 12:39PM EDT | 2024-06-25 | 0.77 | 0.20 | 0.40 | 0.00 | - | 20 | 21 | 18.71% |
| RUTW240626C02150000 | 2024-06-13 12:39PM EDT | 2024-06-26 | 1.02 | 0.35 | 0.55 | 0.00 | - | 41 | 71 | 18.79% |
| RUTW240627C02150000 | 2024-06-13 10:45AM EDT | 2024-06-27 | 1.42 | 0.50 | 0.70 | 0.00 | - | 13 | 13 | 18.75% |
| RUTW240628C02150000 | 2024-06-14 3:25PM EDT | 2024-06-28 | 0.82 | 0.75 | 0.95 | -0.99 | -54.70% | 155 | 856 | 19.02% |
| RUTW240703C02150000 | 2024-06-14 9:39AM EDT | 2024-07-03 | 2.01 | 0.95 | 1.80 | -0.94 | -31.86% | 8 | 18 | 18.40% |
| RUTW240705C02150000 | 2024-06-14 4:14PM EDT | 2024-07-05 | 2.03 | 1.85 | 2.15 | -2.02 | -49.88% | 159 | 204 | 18.15% |
| RUTW240712C02150000 | 2024-06-14 12:47PM EDT | 2024-07-12 | 4.40 | 4.20 | 4.70 | -3.00 | -40.54% | 3 | 10 | 18.89% |
| RUT240719C02150000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 5.77 | 6.20 | 6.50 | -4.35 | -42.98% | 480 | 495 | 18.45% |
| RUTW240726C02150000 | 2024-06-12 1:24PM EDT | 2024-07-26 | 26.59 | 8.40 | 9.00 | 0.00 | - | - | 27 | 18.58% |
| RUTW240731C02150000 | 2024-06-14 3:04PM EDT | 2024-07-31 | 10.20 | 10.10 | 10.80 | -16.04 | -61.13% | 4 | 134 | 18.63% |
| RUT240816C02150000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 16.00 | 16.00 | 16.60 | -7.11 | -30.77% | 13 | 162 | 18.76% |
| RUTW240830C02150000 | 2024-06-13 10:24AM EDT | 2024-08-30 | 28.88 | 21.20 | 22.00 | 0.00 | - | 8 | 16 | 18.99% |
| RUT240920C02150000 | 2024-06-14 10:54AM EDT | 2024-09-20 | 29.70 | 29.00 | 29.80 | -8.96 | -23.18% | 509 | 814 | 19.23% |
| RUTW240930C02150000 | 2024-06-14 11:05AM EDT | 2024-09-30 | 33.06 | 32.10 | 33.10 | -20.91 | -38.74% | 1 | 44 | 19.24% |
| RUTW241031C02150000 | 2024-06-06 9:55AM EDT | 2024-10-31 | 68.62 | 43.80 | 45.10 | 0.00 | - | 9 | 63 | 19.79% |
| RUT241220C02150000 | 2024-06-13 12:01PM EDT | 2024-12-20 | 74.58 | 64.70 | 65.90 | 0.00 | - | 121 | 2,517 | 20.95% |
| RUTW241231C02150000 | 2024-06-12 10:46AM EDT | 2024-12-31 | 106.23 | 67.40 | 69.40 | 0.00 | - | 2 | 29 | 21.00% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 27.55% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2025-06-20 | 158.20 | 116.00 | 132.00 | 0.00 | - | 7 | 264 | 23.45% |
| RUT251219C02150000 | 2024-06-14 10:32AM EDT | 2025-12-19 | 174.74 | 169.00 | 185.00 | -27.76 | -13.71% | 450 | 872 | 24.63% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Opzioni di venditaper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02150000 | 2024-06-14 12:10PM EDT | 2024-06-21 | 144.42 | 141.50 | 146.20 | +30.77 | +27.07% | 5 | 1,393 | 32.08% |
| RUTW240625P02150000 | 2024-06-12 3:04PM EDT | 2024-06-25 | 80.83 | 141.40 | 145.90 | 0.00 | - | - | 20 | 24.87% |
| RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2024-06-26 | 82.09 | 141.30 | 145.50 | 0.00 | - | - | 30 | 22.79% |
| RUTW240628P02150000 | 2024-06-12 1:12PM EDT | 2024-06-28 | 76.05 | 141.50 | 145.30 | 0.00 | - | 39 | 206 | 20.59% |
| RUTW240705P02150000 | 2024-06-12 10:58AM EDT | 2024-07-05 | 75.00 | 140.90 | 144.50 | 0.00 | - | - | 2 | 14.66% |
| RUT240719P02150000 | 2024-06-13 9:59AM EDT | 2024-07-19 | 111.13 | 141.10 | 144.50 | 0.00 | - | 1 | 74 | 11.37% |
| RUTW240731P02150000 | 2024-06-13 12:22PM EDT | 2024-07-31 | 125.96 | 142.30 | 145.80 | 0.00 | - | 3 | 4 | 11.93% |
| RUT240816P02150000 | 2024-06-12 11:40AM EDT | 2024-08-16 | 90.89 | 144.80 | 147.00 | 0.00 | - | 1 | 7 | 11.44% |
| RUTW240830P02150000 | 2024-05-31 10:11AM EDT | 2024-08-30 | 104.40 | 145.70 | 148.70 | 0.00 | - | 2 | 2 | 11.51% |
| RUT240920P02150000 | 2024-06-13 12:22PM EDT | 2024-09-20 | 133.88 | 149.60 | 151.50 | 0.00 | - | 2 | 1,110 | 11.60% |
| RUTW240930P02150000 | 2024-06-13 10:18AM EDT | 2024-09-30 | 125.87 | 151.30 | 153.50 | 0.00 | - | 2 | 23 | 11.87% |
| RUT241220P02150000 | 2024-06-12 9:35AM EDT | 2024-12-20 | 122.92 | 163.70 | 165.70 | 0.00 | - | 6 | 525 | 12.11% |
| RUTW241231P02150000 | 2024-05-30 11:45AM EDT | 2024-12-31 | 136.33 | 164.20 | 167.30 | 0.00 | - | 2 | 10 | 12.13% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2025-03-21 | 143.77 | 173.40 | 175.40 | 0.00 | - | 2 | 65 | 11.71% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 177.00 | 192.90 | 0.00 | - | 6 | 36 | 12.69% |
| RUT251219P02150000 | 2024-06-14 10:49AM EDT | 2025-12-19 | 208.30 | 198.00 | 214.00 | +38.00 | +22.31% | 451 | 3,483 | 12.74% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 9.74% |
© 2024 Yahoo. Tutti i diritti riservati.