Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.102,46 +384,63 (+0,62%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00042500 | 2024-06-11 10:38AM EDT | 42.50 | 24.40 | 23.50 | 25.20 | 0.00 | - | - | 84 | 91.50% |
| RIO240719C00045000 | 2024-05-31 11:36AM EDT | 45.00 | 24.90 | 20.80 | 21.90 | 0.00 | - | 4 | 4 | 84.18% |
| RIO240719C00047500 | 2024-05-31 11:34AM EDT | 47.50 | 22.50 | 18.10 | 20.90 | 0.00 | - | 3 | 12 | 78.61% |
| RIO240719C00050000 | 2024-05-31 11:01AM EDT | 50.00 | 20.10 | 16.10 | 18.40 | 0.00 | - | 3 | 29 | 77.15% |
| RIO240719C00052500 | 2024-05-31 11:31AM EDT | 52.50 | 17.50 | 13.10 | 16.00 | 0.00 | - | 3 | 3 | 61.23% |
| RIO240719C00055000 | 2024-05-31 11:21AM EDT | 55.00 | 15.00 | 10.10 | 12.90 | 0.00 | - | 6 | 7 | 71.44% |
| RIO240719C00057500 | 2024-03-20 10:50AM EDT | 57.50 | 7.60 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 80.59% |
| RIO240719C00060000 | 2024-06-04 9:30AM EDT | 60.00 | 8.20 | 7.00 | 8.90 | 0.00 | - | 1 | 65 | 50.10% |
| RIO240719C00062500 | 2024-06-14 10:03AM EDT | 62.50 | 4.50 | 4.40 | 5.10 | -1.50 | -25.00% | 60 | 272 | 33.40% |
| RIO240719C00065000 | 2024-06-14 1:34PM EDT | 65.00 | 3.20 | 3.00 | 3.20 | -0.20 | -5.88% | 63 | 1,286 | 29.59% |
| RIO240719C00067500 | 2024-06-14 3:59PM EDT | 67.50 | 1.73 | 1.65 | 1.75 | -0.21 | -10.82% | 56 | 554 | 27.10% |
| RIO240719C00070000 | 2024-06-14 1:19PM EDT | 70.00 | 0.83 | 0.80 | 0.90 | -0.12 | -12.63% | 35 | 1,254 | 26.76% |
| RIO240719C00072500 | 2024-06-14 3:49PM EDT | 72.50 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 33 | 1,998 | 27.30% |
| RIO240719C00075000 | 2024-06-14 2:05PM EDT | 75.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 22 | 1,708 | 28.96% |
| RIO240719C00077500 | 2024-06-14 10:25AM EDT | 77.50 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 1 | 683 | 30.96% |
| RIO240719C00080000 | 2024-06-14 12:55PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 75 | 885 | 35.84% |
| RIO240719C00082500 | 2024-05-31 1:28PM EDT | 82.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 881 | 40.43% |
| RIO240719C00085000 | 2024-05-21 10:58AM EDT | 85.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 3 | 982 | 60.01% |
| RIO240719C00090000 | 2024-05-24 10:48AM EDT | 90.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 185 | 53.03% |
| RIO240719C00095000 | 2024-06-14 12:51PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 560 | 340 | 51.56% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 72.27% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 108.45% |
| RIO240719C00110000 | 2024-02-16 12:32PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 210 | 503 | 93.26% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719P00032500 | 2024-04-11 1:51PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 107.03% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 163.38% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.00% |
| RIO240719P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 58.59% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 66.21% |
| RIO240719P00050000 | 2024-05-13 9:35AM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 620 | 86.43% |
| RIO240719P00052500 | 2024-05-21 10:02AM EDT | 52.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 42.29% |
| RIO240719P00055000 | 2024-06-14 10:23AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 517 | 38.09% |
| RIO240719P00057500 | 2024-06-13 11:56AM EDT | 57.50 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 1 | 482 | 32.76% |
| RIO240719P00060000 | 2024-06-14 3:20PM EDT | 60.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 22 | 2,151 | 29.30% |
| RIO240719P00062500 | 2024-06-14 9:47AM EDT | 62.50 | 0.68 | 0.55 | 0.65 | +0.03 | +4.62% | 14 | 2,342 | 26.32% |
| RIO240719P00065000 | 2024-06-14 1:34PM EDT | 65.00 | 1.26 | 1.20 | 1.30 | +0.13 | +11.50% | 50 | 2,016 | 24.54% |
| RIO240719P00067500 | 2024-06-14 10:52AM EDT | 67.50 | 2.62 | 2.25 | 2.40 | +0.42 | +19.09% | 14 | 1,860 | 22.85% |
| RIO240719P00070000 | 2024-06-14 12:53PM EDT | 70.00 | 4.00 | 3.90 | 4.10 | +0.25 | +6.67% | 1 | 1,545 | 22.36% |
| RIO240719P00072500 | 2024-06-14 10:38AM EDT | 72.50 | 6.50 | 6.00 | 6.70 | +0.90 | +16.07% | 1 | 570 | 32.13% |
| RIO240719P00075000 | 2024-06-12 2:35PM EDT | 75.00 | 7.58 | 6.90 | 8.70 | 0.00 | - | 1 | 121 | 27.74% |
| RIO240719P00077500 | 2024-05-29 12:52PM EDT | 77.50 | 7.88 | 9.60 | 11.10 | 0.00 | - | 4 | 0 | 29.10% |
| RIO240719P00080000 | 2024-05-21 2:39PM EDT | 80.00 | 6.70 | 13.40 | 13.60 | 0.00 | - | 1 | 0 | 33.79% |
© 2024 Yahoo. Tutti i diritti riservati.