Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.470,94 +1.448,50 (+2,41%)
Rio Tinto Group (RIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 34.00 | 38.90 | 0.00 | - | 1 | 0 | 125.59% |
| RIO240621C00040000 | 2024-03-15 10:27AM EDT | 40.00 | 22.65 | 24.70 | 28.60 | 0.00 | - | 1 | 13 | 0.00% |
| RIO240621C00050000 | 2024-05-16 2:22PM EDT | 50.00 | 21.80 | 21.50 | 26.30 | 0.00 | - | 1 | 1 | 75.59% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 19.10 | 17.10 | 21.50 | +4.20 | +28.19% | 1 | 146 | 73.63% |
| RIO240621C00057500 | 2024-05-03 1:58PM EDT | 57.50 | 12.00 | 14.40 | 19.00 | 0.00 | - | 2 | 1 | 62.16% |
| RIO240621C00060000 | 2024-05-16 3:17PM EDT | 60.00 | 12.30 | 12.10 | 16.50 | 0.00 | - | 4 | 242 | 56.40% |
| RIO240621C00062500 | 2024-05-17 1:35PM EDT | 62.50 | 11.60 | 10.20 | 14.00 | +1.55 | +15.42% | 3 | 710 | 54.15% |
| RIO240621C00065000 | 2024-05-17 3:28PM EDT | 65.00 | 9.05 | 7.60 | 11.20 | +1.47 | +19.39% | 22 | 9,219 | 69.43% |
| RIO240621C00067500 | 2024-05-17 3:22PM EDT | 67.50 | 6.73 | 6.40 | 6.90 | +1.53 | +29.42% | 52 | 1,045 | 32.91% |
| RIO240621C00070000 | 2024-05-17 3:52PM EDT | 70.00 | 4.54 | 4.50 | 4.80 | +1.04 | +29.71% | 300 | 3,195 | 29.40% |
| RIO240621C00072500 | 2024-05-17 3:51PM EDT | 72.50 | 2.78 | 2.70 | 2.85 | +0.88 | +46.32% | 310 | 1,727 | 24.95% |
| RIO240621C00075000 | 2024-05-17 3:55PM EDT | 75.00 | 1.45 | 1.40 | 1.50 | +0.55 | +61.11% | 379 | 1,596 | 23.12% |
| RIO240621C00077500 | 2024-05-17 3:30PM EDT | 77.50 | 0.69 | 0.65 | 0.75 | +0.29 | +72.50% | 298 | 1,169 | 23.15% |
| RIO240621C00080000 | 2024-05-17 3:48PM EDT | 80.00 | 0.28 | 0.25 | 0.30 | +0.12 | +75.00% | 84 | 4,294 | 22.41% |
| RIO240621C00082500 | 2024-05-16 3:52PM EDT | 82.50 | 0.12 | 0.10 | 0.20 | 0.00 | - | 60 | 362 | 25.39% |
| RIO240621C00085000 | 2024-05-17 3:39PM EDT | 85.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 14 | 2,258 | 26.27% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 53.81% |
| RIO240621C00095000 | 2024-01-05 1:09PM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 71.19% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 44.14% |
| RIO240621C00110000 | 2024-05-17 12:27PM EDT | 110.00 | 1.08 | 0.00 | 0.20 | +0.88 | +440.00% | 3 | 663 | 60.84% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 151.86% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 177.30% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.13% |
| RIO240621P00040000 | 2024-05-09 2:35PM EDT | 40.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 20 | 2 | 152.83% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 107.23% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 128.52% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 299 | 88.48% |
| RIO240621P00050000 | 2024-05-09 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,818 | 62.50% |
| RIO240621P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 663 | 88.18% |
| RIO240621P00055000 | 2024-05-16 3:09PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 43.95% |
| RIO240621P00057500 | 2024-05-14 3:37PM EDT | 57.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 976 | 48.34% |
| RIO240621P00060000 | 2024-05-17 12:28PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 2,482 | 39.06% |
| RIO240621P00062500 | 2024-05-17 12:24PM EDT | 62.50 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 13 | 1,764 | 34.57% |
| RIO240621P00065000 | 2024-05-17 3:54PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 31 | 11,041 | 29.44% |
| RIO240621P00067500 | 2024-05-17 3:55PM EDT | 67.50 | 0.35 | 0.30 | 0.40 | -0.22 | -38.60% | 15 | 4,465 | 25.83% |
| RIO240621P00070000 | 2024-05-17 3:37PM EDT | 70.00 | 0.68 | 0.60 | 0.75 | -0.42 | -38.18% | 80 | 2,368 | 23.39% |
| RIO240621P00072500 | 2024-05-17 3:47PM EDT | 72.50 | 1.35 | 1.25 | 1.35 | -0.75 | -35.71% | 269 | 1,618 | 20.53% |
| RIO240621P00075000 | 2024-05-17 2:23PM EDT | 75.00 | 2.73 | 2.45 | 2.60 | -0.95 | -25.82% | 13 | 5 | 19.85% |
| RIO240621P00077500 | 2023-12-28 2:23PM EDT | 77.50 | 7.00 | 7.30 | 11.40 | 0.00 | - | 5 | 217 | 77.76% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 142.07% |
© 2024 Yahoo. Tutti i diritti riservati.