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
62.127,37 +281,26 (+0,45%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018C00032500 | 2024-04-08 1:03PM EDT | 32.50 | 34.10 | 34.50 | 39.40 | 0.00 | - | - | 8 | 126.76% |
| RIO241018C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 9.55 | 11.00 | 15.50 | 0.00 | - | 20 | 7 | 65.78% |
| RIO241018C00062500 | 2024-06-07 10:08AM EDT | 62.50 | 7.55 | 4.00 | 8.10 | 0.00 | - | 1 | 494 | 39.12% |
| RIO241018C00065000 | 2024-06-14 3:38PM EDT | 65.00 | 4.70 | 4.20 | 6.30 | -4.71 | -50.05% | 153 | 685 | 35.96% |
| RIO241018C00067500 | 2024-06-14 1:15PM EDT | 67.50 | 3.09 | 1.00 | 5.30 | -0.31 | -9.12% | 79 | 497 | 37.02% |
| RIO241018C00070000 | 2024-06-14 10:23AM EDT | 70.00 | 2.30 | 0.20 | 3.10 | -0.03 | -1.29% | 1 | 249 | 29.14% |
| RIO241018C00072500 | 2024-06-14 12:22PM EDT | 72.50 | 1.40 | 1.25 | 2.50 | -0.05 | -3.45% | 2 | 411 | 30.42% |
| RIO241018C00075000 | 2024-06-14 9:59AM EDT | 75.00 | 0.88 | 0.80 | 2.00 | -0.12 | -12.00% | 10 | 408 | 31.40% |
| RIO241018C00077500 | 2024-06-12 2:53PM EDT | 77.50 | 0.65 | 0.50 | 1.35 | 0.00 | - | 2 | 588 | 30.15% |
| RIO241018C00080000 | 2024-06-12 3:49PM EDT | 80.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 154 | 783 | 25.95% |
| RIO241018C00082500 | 2024-06-04 11:25AM EDT | 82.50 | 0.54 | 0.00 | 2.40 | 0.00 | - | 50 | 50 | 46.13% |
| RIO241018C00085000 | 2024-06-04 10:49AM EDT | 85.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 62 | 855 | 36.52% |
| RIO241018C00090000 | 2024-06-04 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 309 | 29.10% |
| RIO241018C00095000 | 2024-05-21 2:17PM EDT | 95.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 10 | 59.67% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 51.61% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018P00032500 | 2024-05-28 2:20PM EDT | 32.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 93.31% |
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 56.06% |
| RIO241018P00040000 | 2024-02-29 3:08PM EDT | 40.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 70 | 81 | 51.81% |
| RIO241018P00042500 | 2024-02-29 3:08PM EDT | 42.50 | 0.55 | 0.25 | 0.45 | 0.00 | - | - | 100 | 50.73% |
| RIO241018P00045000 | 2024-03-20 12:21PM EDT | 45.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 121 | 451 | 47.56% |
| RIO241018P00047500 | 2024-05-06 1:49PM EDT | 47.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 414 | 39.11% |
| RIO241018P00050000 | 2024-05-17 3:00PM EDT | 50.00 | 0.29 | 0.25 | 2.50 | 0.00 | - | 1 | 501 | 61.47% |
| RIO241018P00052500 | 2024-06-11 2:21PM EDT | 52.50 | 0.45 | 0.30 | 0.90 | 0.00 | - | 1 | 221 | 37.16% |
| RIO241018P00055000 | 2024-05-31 3:53PM EDT | 55.00 | 0.54 | 0.65 | 1.25 | 0.00 | - | 5 | 469 | 35.79% |
| RIO241018P00057500 | 2024-06-11 1:20PM EDT | 57.50 | 1.10 | 0.00 | 1.75 | 0.00 | - | 1 | 518 | 34.82% |
| RIO241018P00060000 | 2024-06-13 10:45AM EDT | 60.00 | 1.55 | 0.80 | 3.70 | 0.00 | - | 2 | 851 | 43.76% |
| RIO241018P00062500 | 2024-06-05 10:58AM EDT | 62.50 | 2.10 | 0.50 | 3.10 | 0.00 | - | 2 | 1,403 | 32.23% |
| RIO241018P00065000 | 2024-06-14 3:34PM EDT | 65.00 | 3.50 | 1.25 | 5.50 | +0.35 | +11.11% | 26 | 845 | 40.66% |
| RIO241018P00067500 | 2024-06-13 10:54AM EDT | 67.50 | 4.50 | 4.40 | 5.60 | 0.00 | - | 262 | 906 | 32.59% |
| RIO241018P00070000 | 2024-06-14 3:38PM EDT | 70.00 | 6.40 | 4.90 | 7.20 | +0.31 | +5.09% | 153 | 542 | 33.15% |
| RIO241018P00072500 | 2024-06-13 11:19AM EDT | 72.50 | 7.90 | 7.90 | 10.30 | 0.00 | - | 34 | 139 | 42.64% |
| RIO241018P00075000 | 2024-05-22 10:29AM EDT | 75.00 | 6.14 | 8.20 | 12.30 | 0.00 | - | 20 | 161 | 44.26% |
| RIO241018P00077500 | 2024-06-06 1:06PM EDT | 77.50 | 10.20 | 10.30 | 14.60 | 0.00 | - | 14 | 43 | 47.38% |
| RIO241018P00080000 | 2024-06-03 11:38AM EDT | 80.00 | 12.00 | 12.70 | 17.00 | 0.00 | - | 232 | 234 | 50.81% |
| RIO241018P00095000 | 2024-06-03 2:18PM EDT | 95.00 | 26.60 | 27.40 | 31.70 | 0.00 | - | 1 | 1 | 68.41% |
| RIO241018P00100000 | 2024-05-22 12:36PM EDT | 100.00 | 28.00 | 32.30 | 36.60 | 0.00 | - | 1 | 246 | 51.12% |
© 2024 Yahoo. Tutti i diritti riservati.