Italia markets open in 5 hours 54 minutes

(RIO)

. Valuta in USD.
Aggiungi a watchlist
- (-)
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RIO250117C000275002024-03-26 3:20PM EDT27.5035.5038.2043.000.00-1196.09%
RIO250117C000300002024-05-22 11:34AM EDT30.0042.7034.5038.800.00-1251.76%
RIO250117C000350002024-03-06 4:42PM EDT35.0029.9026.1031.000.00-4090.00%
RIO250117C000375002024-03-06 4:40PM EDT37.5027.4024.0028.900.00-200.00%
RIO250117C000400002024-03-07 1:20PM EDT40.0025.0021.8026.400.00-5320.00%
RIO250117C000425002023-11-21 10:30AM EDT42.5028.200.000.000.00-120.00%
RIO250117C000450002024-02-14 11:16AM EDT45.0022.0016.3021.000.00-100.00%
RIO250117C000475002024-02-28 3:43PM EDT47.5016.6015.5020.000.00-1038.55%
RIO250117C000500002024-06-14 2:26PM EDT50.0017.1215.2019.100.00-13548.52%
RIO250117C000525002024-03-06 11:27AM EDT52.5012.8210.5015.000.00-12329.74%
RIO250117C000550002024-05-13 3:07PM EDT55.0016.5611.4015.400.00-115746.57%
RIO250117C000575002024-06-03 11:27AM EDT57.5013.578.7012.700.00-24039.61%
RIO250117C000600002024-05-24 10:58AM EDT60.0014.008.609.100.00-4163227.50%
RIO250117C000625002024-06-24 10:29AM EDT62.507.345.007.200.00-1340125.54%
RIO250117C000650002024-06-25 1:43PM EDT65.005.505.405.70-0.18-3.17%49,53424.90%
RIO250117C000675002024-06-24 10:36AM EDT67.504.554.204.500.00-174124.79%
RIO250117C000700002024-06-25 10:40AM EDT70.003.502.603.30+0.20+6.06%492123.69%
RIO250117C000725002024-06-25 3:40PM EDT72.502.482.352.550.00-132,41523.94%
RIO250117C000750002024-06-25 2:33PM EDT75.001.761.701.90-0.09-4.86%183,40423.85%
RIO250117C000775002024-06-25 3:14PM EDT77.501.260.351.40-0.07-5.26%5498623.82%
RIO250117C000800002024-06-25 1:44PM EDT80.000.930.851.00-0.02-2.11%243,85923.65%
RIO250117C000825002024-06-24 3:50PM EDT82.500.700.600.750.00-245523.94%
RIO250117C000850002024-06-24 3:12PM EDT85.000.550.000.700.00-357925.67%
RIO250117C000875002024-06-25 12:20PM EDT87.500.400.300.40-0.53-56.99%128824.22%
RIO250117C000900002024-06-25 1:24PM EDT90.000.300.200.40-0.10-25.00%11,16126.05%
RIO250117C000950002024-06-18 9:43AM EDT95.000.300.100.300.00-171127.83%
RIO250117C001000002024-06-07 1:14PM EDT100.000.300.050.250.00-137129.88%
RIO250117C001050002024-04-18 9:42AM EDT105.000.250.002.400.00-1018655.63%
RIO250117C001100002024-04-25 3:15PM EDT110.000.350.050.400.00-140438.36%
RIO250117C001150002024-05-21 1:01PM EDT115.000.300.000.350.00-626039.94%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RIO250117P000275002024-01-19 4:16PM EDT27.500.150.001.000.00-121272.51%
RIO250117P000300002024-04-03 1:23PM EDT30.000.100.000.750.00-11862.35%
RIO250117P000325002024-04-08 9:41AM EDT32.500.150.000.000.00-113025.00%
RIO250117P000350002024-05-17 2:39PM EDT35.000.250.002.300.00-155567.19%
RIO250117P000375002024-04-12 2:44PM EDT37.500.250.100.600.00-15551.86%
RIO250117P000400002024-06-03 11:20AM EDT40.000.310.000.400.00-175242.82%
RIO250117P000425002024-05-28 1:01PM EDT42.500.320.200.450.00-1037939.53%
RIO250117P000450002024-06-07 2:14PM EDT45.000.350.300.450.00-21,92835.33%
RIO250117P000475002024-06-25 1:17PM EDT47.500.500.402.50+0.02+4.17%1231,34153.43%
RIO250117P000500002024-06-25 12:58PM EDT50.000.630.550.75+0.03+5.00%294631.47%
RIO250117P000525002024-06-14 2:19PM EDT52.501.010.802.550.00-660342.92%
RIO250117P000550002024-06-17 2:12PM EDT55.001.400.001.900.00-71,98033.00%
RIO250117P000575002024-06-20 11:25AM EDT57.501.670.701.800.00-172027.48%
RIO250117P000600002024-06-25 12:48PM EDT60.002.322.152.40+0.12+5.45%3093,78426.44%
RIO250117P000625002024-06-21 9:52AM EDT62.503.302.953.200.00-11,44625.67%
RIO250117P000650002024-06-20 2:49PM EDT65.004.083.904.200.00-8,33814,19025.03%
RIO250117P000675002024-06-24 10:03AM EDT67.505.105.205.500.00-11,57724.92%
RIO250117P000700002024-06-17 1:54PM EDT70.007.516.108.800.00-72,10333.94%
RIO250117P000725002024-06-14 12:46PM EDT72.508.626.6010.300.00-151233.25%
RIO250117P000750002024-06-18 1:37PM EDT75.0010.728.6012.500.00-360235.58%
RIO250117P000775002024-05-21 1:02PM EDT77.507.9010.5014.600.00-118436.95%
RIO250117P000800002024-04-08 2:43PM EDT80.0015.4511.2014.500.00-210823.83%
RIO250117P000825002024-01-11 3:31PM EDT82.5016.4015.6020.500.00-676848.19%
RIO250117P000850002023-12-22 11:46AM EDT85.0015.1016.1021.000.00-1639.37%
RIO250117P000875002024-05-15 2:52PM EDT87.5018.5020.0024.300.00-22246.88%
RIO250117P000900002023-09-28 11:48AM EDT90.0026.7025.0029.500.00-113052.08%
RIO250117P000950002024-05-15 10:16AM EDT95.0026.5028.0032.100.00-1255.86%
RIO250117P001000002024-05-15 2:26PM EDT100.0030.4032.3036.600.00-3356.90%
RIO250117P001050002024-05-24 10:45AM EDT105.0033.5037.5041.800.00-11362.09%
RIO250117P001100002024-05-24 12:33PM EDT110.0038.5042.5046.800.00-17965.70%
RIO250117P001150002024-05-28 11:56AM EDT115.0044.0047.3051.600.00-210867.66%