Italia markets open in 3 hours 41 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.910,70 +830,15 (+1,45%) CMC Crypto 200
1.286,77 +37,65 (+3,01%)
(RH)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705C00195000 | 2024-06-24 9:36AM EDT | 195.00 | 26.20 | 18.00 | 22.70 | 0.00 | - | 7 | 7 | 71.29% |
| RH240705C00200000 | 2024-06-25 11:25AM EDT | 200.00 | 14.65 | 15.00 | 19.60 | -2.65 | -15.32% | 12 | 25 | 55.74% |
| RH240705C00205000 | 2024-06-25 11:25AM EDT | 205.00 | 10.90 | 12.10 | 13.40 | -2.45 | -18.35% | 10 | 10 | 53.44% |
| RH240705C00210000 | 2024-06-25 2:02PM EDT | 210.00 | 8.30 | 8.80 | 9.70 | -7.51 | -47.50% | 1 | 3 | 49.66% |
| RH240705C00215000 | 2024-06-25 3:47PM EDT | 215.00 | 6.50 | 6.10 | 6.70 | -6.70 | -50.76% | 32 | 28 | 47.49% |
| RH240705C00217500 | 2024-06-25 1:04PM EDT | 217.50 | 4.75 | 4.90 | 5.50 | -8.35 | -63.74% | 6 | 6 | 47.02% |
| RH240705C00220000 | 2024-06-25 3:47PM EDT | 220.00 | 4.55 | 3.90 | 4.50 | -5.10 | -52.85% | 62 | 22 | 46.94% |
| RH240705C00222500 | 2024-06-25 3:58PM EDT | 222.50 | 3.40 | 2.85 | 3.60 | -7.60 | -69.09% | 10 | 26 | 46.56% |
| RH240705C00225000 | 2024-06-25 3:40PM EDT | 225.00 | 2.95 | 2.45 | 2.85 | -3.95 | -57.25% | 17 | 14 | 46.29% |
| RH240705C00227500 | 2024-06-25 3:10PM EDT | 227.50 | 2.10 | 2.00 | 2.25 | -3.10 | -59.62% | 5 | 37 | 46.29% |
| RH240705C00230000 | 2024-06-25 2:24PM EDT | 230.00 | 1.45 | 1.40 | 1.75 | -3.05 | -67.78% | 45 | 95 | 46.22% |
| RH240705C00232500 | 2024-06-24 10:24AM EDT | 232.50 | 5.90 | 1.15 | 1.35 | 0.00 | - | 8 | 26 | 46.22% |
| RH240705C00235000 | 2024-06-25 3:33PM EDT | 235.00 | 1.10 | 0.80 | 1.05 | -1.95 | -63.93% | 36 | 39 | 46.48% |
| RH240705C00237500 | 2024-06-25 3:36PM EDT | 237.50 | 0.78 | 0.65 | 0.80 | -2.32 | -74.84% | 16 | 19 | 46.58% |
| RH240705C00240000 | 2024-06-25 11:13AM EDT | 240.00 | 0.52 | 0.50 | 0.65 | -1.33 | -71.89% | 27 | 36 | 47.51% |
| RH240705C00242500 | 2024-06-25 3:36PM EDT | 242.50 | 0.47 | 0.40 | 0.55 | -1.54 | -76.62% | 12 | 22 | 48.88% |
| RH240705C00245000 | 2024-06-25 2:09PM EDT | 245.00 | 0.35 | 0.30 | 0.40 | -1.00 | -74.07% | 14 | 18 | 48.58% |
| RH240705C00247500 | 2024-06-24 12:57PM EDT | 247.50 | 1.55 | 0.15 | 0.40 | 0.00 | - | 18 | 21 | 51.51% |
| RH240705C00250000 | 2024-06-25 2:46PM EDT | 250.00 | 0.25 | 0.20 | 1.30 | -0.65 | -72.22% | 33 | 54 | 62.21% |
| RH240705C00252500 | 2024-06-25 11:04AM EDT | 252.50 | 0.25 | 0.10 | 0.30 | -0.75 | -75.00% | 3 | 8 | 50.49% |
| RH240705C00255000 | 2024-06-18 12:49PM EDT | 255.00 | 0.92 | 0.10 | 0.50 | 0.00 | - | 5 | 7 | 56.84% |
| RH240705C00260000 | 2024-06-24 1:07PM EDT | 260.00 | 0.57 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 66.02% |
| RH240705C00265000 | 2024-06-25 11:20AM EDT | 265.00 | 0.10 | 0.05 | 0.60 | -0.20 | -66.67% | 16 | 5 | 67.87% |
| RH240705C00270000 | 2024-06-24 3:31PM EDT | 270.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 85.06% |
| RH240705C00275000 | 2024-06-25 9:39AM EDT | 275.00 | 0.23 | 0.00 | 0.25 | -0.07 | -23.33% | 1 | 8 | 67.19% |
| RH240705C00280000 | 2024-06-24 10:51AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| RH240705C00285000 | 2024-06-18 3:26PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RH240705C00290000 | 2024-06-18 1:18PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH240705C00295000 | 2024-06-25 3:13PM EDT | 295.00 | 0.05 | 0.00 | 0.60 | -20.85 | -99.76% | 14 | 33 | 93.95% |
| RH240705C00300000 | 2024-06-24 10:16AM EDT | 300.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 114.31% |
| RH240705C00305000 | 2024-06-25 10:28AM EDT | 305.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 10 | 4 | 87.89% |
| RH240705C00310000 | 2024-06-14 10:16AM EDT | 310.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 123.05% |
| RH240705C00320000 | 2024-06-24 3:35PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 649 | 649 | 85.16% |
| RH240705C00325000 | 2024-06-24 10:15AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 87.50% |
| RH240705C00330000 | 2024-06-24 3:35PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 35 | 90.63% |
| RH240705C00335000 | 2024-06-24 3:35PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 188 | 201 | 93.75% |
| RH240705C00340000 | 2024-06-24 3:43PM EDT | 340.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 102 | 146.97% |
| RH240705C00355000 | 2024-06-24 9:38AM EDT | 355.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 23 | 24 | 157.81% |
| RH240705C00370000 | 2024-06-24 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 373 | 111.72% |
| RH240705C00380000 | 2024-06-17 12:12PM EDT | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 116.41% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705P00155000 | 2024-06-25 12:15PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 86 | 73.44% |
| RH240705P00160000 | 2024-06-24 10:46AM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 8 | 83.50% |
| RH240705P00165000 | 2024-06-14 3:12PM EDT | 165.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 1 | 73.83% |
| RH240705P00175000 | 2024-06-20 12:11PM EDT | 175.00 | 0.37 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 75.29% |
| RH240705P00180000 | 2024-06-20 12:10PM EDT | 180.00 | 0.36 | 0.10 | 1.15 | 0.00 | - | 6 | 6 | 70.07% |
| RH240705P00190000 | 2024-06-25 11:16AM EDT | 190.00 | 0.50 | 0.30 | 0.50 | +0.30 | +150.00% | 33 | 38 | 49.95% |
| RH240705P00195000 | 2024-06-25 10:47AM EDT | 195.00 | 0.62 | 0.55 | 0.75 | -0.18 | -22.50% | 5 | 32 | 46.09% |
| RH240705P00197500 | 2024-06-25 12:24PM EDT | 197.50 | 1.10 | 0.80 | 1.00 | +0.64 | +139.13% | 10 | 5 | 45.26% |
| RH240705P00200000 | 2024-06-25 12:49PM EDT | 200.00 | 1.55 | 1.10 | 1.45 | +0.98 | +171.93% | 28 | 90 | 45.90% |
| RH240705P00202500 | 2024-06-25 1:56PM EDT | 202.50 | 1.98 | 1.50 | 1.90 | +1.48 | +296.00% | 7 | 7 | 45.30% |
| RH240705P00205000 | 2024-06-25 3:30PM EDT | 205.00 | 1.97 | 2.05 | 2.45 | +1.27 | +181.43% | 7 | 20 | 44.63% |
| RH240705P00207500 | 2024-06-25 1:56PM EDT | 207.50 | 3.37 | 2.70 | 3.10 | +0.64 | +23.44% | 16 | 6 | 43.80% |
| RH240705P00210000 | 2024-06-25 1:56PM EDT | 210.00 | 4.32 | 3.60 | 4.10 | +3.16 | +272.41% | 20 | 32 | 44.59% |
| RH240705P00212500 | 2024-06-25 3:05PM EDT | 212.50 | 4.80 | 4.50 | 4.80 | +3.03 | +171.19% | 17 | 11 | 42.04% |
| RH240705P00215000 | 2024-06-25 12:43PM EDT | 215.00 | 6.60 | 5.70 | 6.20 | +3.75 | +131.58% | 98 | 91 | 43.41% |
| RH240705P00217500 | 2024-06-25 3:42PM EDT | 217.50 | 6.70 | 7.00 | 7.50 | +3.13 | +87.68% | 9 | 12 | 42.91% |
| RH240705P00220000 | 2024-06-25 10:47AM EDT | 220.00 | 8.70 | 8.40 | 9.10 | +4.18 | +92.48% | 6 | 95 | 43.42% |
| RH240705P00222500 | 2024-06-25 1:10PM EDT | 222.50 | 11.26 | 9.90 | 12.90 | +5.46 | +94.14% | 2 | 7 | 59.46% |
| RH240705P00225000 | 2024-06-25 2:26PM EDT | 225.00 | 13.11 | 11.70 | 13.10 | +6.31 | +92.79% | 39 | 166 | 47.69% |
| RH240705P00227500 | 2024-06-25 2:37PM EDT | 227.50 | 15.10 | 13.50 | 14.60 | +6.83 | +82.59% | 7 | 9 | 44.19% |
| RH240705P00230000 | 2024-06-24 3:58PM EDT | 230.00 | 10.41 | 15.40 | 18.30 | +0.01 | +0.10% | 9 | 127 | 59.79% |
| RH240705P00232500 | 2024-06-25 10:17AM EDT | 232.50 | 16.30 | 17.50 | 19.50 | +1.50 | +10.14% | 2 | 1 | 52.37% |
| RH240705P00235000 | 2024-06-25 1:21PM EDT | 235.00 | 22.00 | 18.50 | 24.10 | +9.22 | +72.14% | 4 | 20 | 76.47% |
| RH240705P00237500 | 2024-06-21 10:48AM EDT | 237.50 | 19.45 | 21.80 | 26.10 | 0.00 | - | 5 | 5 | 54.42% |
| RH240705P00240000 | 2024-06-21 10:06AM EDT | 240.00 | 22.28 | 24.00 | 28.80 | 0.00 | - | 1 | 14 | 57.57% |
| RH240705P00245000 | 2024-06-25 1:52PM EDT | 245.00 | 31.43 | 27.20 | 33.00 | +2.08 | +7.09% | 2 | 9 | 83.59% |
| RH240705P00247500 | 2024-06-21 12:49PM EDT | 247.50 | 29.70 | 30.40 | 35.00 | 0.00 | - | 5 | 5 | 82.10% |
| RH240705P00250000 | 2024-06-24 9:52AM EDT | 250.00 | 26.36 | 32.90 | 38.20 | 0.00 | - | 10 | 30 | 56.15% |
| RH240705P00252500 | 2024-06-21 12:49PM EDT | 252.50 | 34.70 | 35.30 | 41.30 | 0.00 | - | 20 | 10 | 64.65% |
| RH240705P00255000 | 2024-06-21 12:49PM EDT | 255.00 | 37.35 | 36.60 | 43.80 | 0.00 | - | 20 | 11 | 107.45% |
| RH240705P00260000 | 2024-06-14 3:48PM EDT | 260.00 | 31.30 | 40.70 | 48.80 | 0.00 | - | 11 | 1 | 114.84% |
| RH240705P00265000 | 2024-06-14 10:02AM EDT | 265.00 | 34.25 | 45.60 | 53.70 | 0.00 | - | 1 | 0 | 120.85% |
| RH240705P00270000 | 2024-06-20 2:25PM EDT | 270.00 | 58.00 | 50.60 | 58.70 | 0.00 | - | 84 | 0 | 127.64% |
| RH240705P00275000 | 2024-06-17 2:26PM EDT | 275.00 | 42.00 | 55.60 | 63.80 | 0.00 | - | 1 | 0 | 135.35% |
| RH240705P00280000 | 2024-06-14 11:43AM EDT | 280.00 | 52.01 | 60.60 | 68.80 | 0.00 | - | 13 | 2 | 141.72% |
| RH240705P00290000 | 2024-06-13 11:43AM EDT | 290.00 | 26.60 | 70.60 | 78.80 | 0.00 | - | 2 | 0 | 153.83% |
| RH240705P00300000 | 2024-05-28 9:35AM EDT | 300.00 | 52.21 | 80.60 | 88.80 | 0.00 | - | 19 | 0 | 165.26% |
© 2024 Yahoo. Tutti i diritti riservati.