Italia markets close in 4 hours 2 minutes
FTSE MIB
33.829,57 +82,91 (+0,25%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,44 +0,44 (+0,56%) Bitcoin EUR
54.509,21 +776,29 (+1,44%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C01950000 | 2024-05-01 10:14AM EDT | 1,950.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| RUTW240502C01955000 | 2024-04-22 10:10AM EDT | 1,955.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| RUTW240502C01960000 | 2024-05-01 10:10AM EDT | 1,960.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RUTW240502C01965000 | 2024-05-01 4:07PM EDT | 1,965.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RUTW240502C01970000 | 2024-05-01 3:55PM EDT | 1,970.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| RUTW240502C01975000 | 2024-05-01 2:19PM EDT | 1,975.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| RUTW240502C01980000 | 2024-05-01 4:07PM EDT | 1,980.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 0.00% |
| RUTW240502C01985000 | 2024-05-01 3:57PM EDT | 1,985.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 37 | 32 | 1.56% |
| RUTW240502C01990000 | 2024-05-01 3:58PM EDT | 1,990.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 1.56% |
| RUTW240502C01995000 | 2024-05-01 3:14PM EDT | 1,995.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 3.13% |
| RUTW240502C02000000 | 2024-05-01 4:05PM EDT | 2,000.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 117 | 101 | 3.13% |
| RUTW240502C02005000 | 2024-05-01 4:00PM EDT | 2,005.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 27 | 21 | 6.25% |
| RUTW240502C02010000 | 2024-05-01 4:07PM EDT | 2,010.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 51 | 30 | 6.25% |
| RUTW240502C02015000 | 2024-05-01 4:05PM EDT | 2,015.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 46 | 40 | 6.25% |
| RUTW240502C02020000 | 2024-05-01 4:14PM EDT | 2,020.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 114 | 50 | 6.25% |
| RUTW240502C02025000 | 2024-05-01 4:07PM EDT | 2,025.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 59 | 81 | 6.25% |
| RUTW240502C02030000 | 2024-05-01 4:03PM EDT | 2,030.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 38 | 12.50% |
| RUTW240502C02035000 | 2024-05-01 3:55PM EDT | 2,035.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 73 | 75 | 12.50% |
| RUTW240502C02040000 | 2024-05-01 4:05PM EDT | 2,040.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 106 | 103 | 12.50% |
| RUTW240502C02045000 | 2024-05-01 3:27PM EDT | 2,045.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 12.50% |
| RUTW240502C02050000 | 2024-05-01 4:10PM EDT | 2,050.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 102 | 12.50% |
| RUTW240502C02055000 | 2024-05-01 4:11PM EDT | 2,055.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 55 | 12.50% |
| RUTW240502C02060000 | 2024-05-01 3:40PM EDT | 2,060.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| RUTW240502C02065000 | 2024-05-01 3:47PM EDT | 2,065.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 73 | 12.50% |
| RUTW240502C02070000 | 2024-05-01 4:01PM EDT | 2,070.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 37 | 12.50% |
| RUTW240502C02075000 | 2024-05-01 3:38PM EDT | 2,075.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 12.50% |
| RUTW240502C02080000 | 2024-05-01 3:30PM EDT | 2,080.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 25.00% |
| RUTW240502C02085000 | 2024-05-01 10:11AM EDT | 2,085.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| RUTW240502C02090000 | 2024-05-01 3:58PM EDT | 2,090.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 25.00% |
| RUTW240502C02095000 | 2024-04-29 10:52AM EDT | 2,095.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| RUTW240502C02100000 | 2024-05-01 3:18PM EDT | 2,100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 99 | 124 | 25.00% |
| RUTW240502C02105000 | 2024-04-25 9:42AM EDT | 2,105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RUTW240502C02115000 | 2024-04-29 12:58PM EDT | 2,115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| RUTW240502C02120000 | 2024-05-01 10:00AM EDT | 2,120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| RUTW240502C02125000 | 2024-05-01 2:57PM EDT | 2,125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| RUTW240502C02140000 | 2024-04-26 1:13PM EDT | 2,140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 25.00% |
| RUTW240502C02150000 | 2024-04-22 9:47AM EDT | 2,150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RUTW240502C02155000 | 2024-04-23 3:50PM EDT | 2,155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RUTW240502C02170000 | 2024-04-23 11:52AM EDT | 2,170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240502C02175000 | 2024-04-29 9:30AM EDT | 2,175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| RUTW240502C02200000 | 2024-05-01 3:55PM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| RUTW240502C02215000 | 2024-04-26 3:54PM EDT | 2,215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RUTW240502C02220000 | 2024-04-23 11:52AM EDT | 2,220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01585000 | 2024-04-25 10:05AM EDT | 1,585.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240502P01595000 | 2024-04-25 10:37AM EDT | 1,595.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240502P01610000 | 2024-04-25 9:30AM EDT | 1,610.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240502P01615000 | 2024-04-25 9:30AM EDT | 1,615.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| RUTW240502P01655000 | 2024-04-26 3:55PM EDT | 1,655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RUTW240502P01700000 | 2024-04-26 10:18AM EDT | 1,700.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RUTW240502P01750000 | 2024-04-30 9:36AM EDT | 1,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| RUTW240502P01770000 | 2024-04-26 9:30AM EDT | 1,770.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RUTW240502P01785000 | 2024-05-01 2:30PM EDT | 1,785.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RUTW240502P01790000 | 2024-04-23 11:51AM EDT | 1,790.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240502P01795000 | 2024-04-24 1:44PM EDT | 1,795.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| RUTW240502P01800000 | 2024-04-30 12:32PM EDT | 1,800.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| RUTW240502P01810000 | 2024-04-25 9:41AM EDT | 1,810.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240502P01815000 | 2024-04-29 9:33AM EDT | 1,815.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| RUTW240502P01820000 | 2024-04-26 9:38AM EDT | 1,820.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 61 | 25.00% |
| RUTW240502P01825000 | 2024-04-25 10:37AM EDT | 1,825.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240502P01830000 | 2024-05-01 2:07PM EDT | 1,830.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| RUTW240502P01835000 | 2024-04-25 9:57AM EDT | 1,835.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RUTW240502P01840000 | 2024-04-25 1:49PM EDT | 1,840.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RUTW240502P01845000 | 2024-04-18 10:46AM EDT | 1,845.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RUTW240502P01850000 | 2024-05-01 2:35PM EDT | 1,850.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| RUTW240502P01855000 | 2024-05-01 2:48PM EDT | 1,855.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| RUTW240502P01860000 | 2024-04-26 1:41PM EDT | 1,860.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| RUTW240502P01865000 | 2024-04-26 12:03PM EDT | 1,865.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RUTW240502P01870000 | 2024-05-01 11:53AM EDT | 1,870.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| RUTW240502P01875000 | 2024-05-01 3:47PM EDT | 1,875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| RUTW240502P01880000 | 2024-05-01 2:07PM EDT | 1,880.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| RUTW240502P01885000 | 2024-05-01 2:23PM EDT | 1,885.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| RUTW240502P01890000 | 2024-05-01 3:03PM EDT | 1,890.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| RUTW240502P01895000 | 2024-05-01 3:57PM EDT | 1,895.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 12.50% |
| RUTW240502P01900000 | 2024-05-01 4:08PM EDT | 1,900.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 12.50% |
| RUTW240502P01905000 | 2024-05-01 3:48PM EDT | 1,905.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 12.50% |
| RUTW240502P01910000 | 2024-05-01 4:02PM EDT | 1,910.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 48 | 12.50% |
| RUTW240502P01915000 | 2024-05-01 4:08PM EDT | 1,915.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 43 | 12.50% |
| RUTW240502P01920000 | 2024-05-01 3:43PM EDT | 1,920.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 12.50% |
| RUTW240502P01925000 | 2024-05-01 3:57PM EDT | 1,925.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 48 | 97 | 12.50% |
| RUTW240502P01930000 | 2024-05-01 3:57PM EDT | 1,930.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 12.50% |
| RUTW240502P01935000 | 2024-05-01 4:07PM EDT | 1,935.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 12.50% |
| RUTW240502P01940000 | 2024-05-01 3:57PM EDT | 1,940.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 42 | 6.25% |
| RUTW240502P01945000 | 2024-05-01 4:08PM EDT | 1,945.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 6.25% |
| RUTW240502P01950000 | 2024-05-01 4:07PM EDT | 1,950.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 186 | 165 | 6.25% |
| RUTW240502P01955000 | 2024-05-01 4:14PM EDT | 1,955.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 6.25% |
| RUTW240502P01960000 | 2024-05-01 4:01PM EDT | 1,960.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 65 | 59 | 3.13% |
| RUTW240502P01970000 | 2024-05-01 4:01PM EDT | 1,970.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 61 | 57 | 3.13% |
| RUTW240502P01975000 | 2024-05-01 3:33PM EDT | 1,975.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 37 | 53 | 1.56% |
| RUTW240502P01980000 | 2024-05-01 4:07PM EDT | 1,980.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 41 | 35 | 0.10% |
| RUTW240502P01985000 | 2024-05-01 4:01PM EDT | 1,985.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| RUTW240502P01990000 | 2024-05-01 4:00PM EDT | 1,990.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 813 | 809 | 0.00% |
| RUTW240502P01995000 | 2024-05-01 4:07PM EDT | 1,995.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| RUTW240502P02000000 | 2024-05-01 3:59PM EDT | 2,000.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 53 | 58 | 0.00% |
| RUTW240502P02005000 | 2024-05-01 3:51PM EDT | 2,005.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| RUTW240502P02010000 | 2024-05-01 4:01PM EDT | 2,010.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 27 | 23 | 0.00% |
| RUTW240502P02015000 | 2024-05-01 3:05PM EDT | 2,015.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 26 | 20 | 0.00% |
| RUTW240502P02020000 | 2024-05-01 11:14AM EDT | 2,020.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| RUTW240502P02030000 | 2024-04-30 2:51PM EDT | 2,030.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| RUTW240502P02050000 | 2024-05-01 3:25PM EDT | 2,050.00 | 41.01 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| RUTW240502P02055000 | 2024-04-30 1:57PM EDT | 2,055.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| RUTW240502P02070000 | 2024-05-01 3:20PM EDT | 2,070.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| RUTW240502P02090000 | 2024-04-24 10:10AM EDT | 2,090.00 | 85.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.