Italia markets open in 5 hours 54 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.307,33 +134,18 (+0,34%) EUR/USD
1,0716 0,0000 (-0,00%) Bitcoin EUR
57.667,95 +1.332,35 (+2,37%) CMC Crypto 200
1.280,72 +31,59 (+2,53%)
(RIO)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 96.09% |
| RIO250117C00030000 | 2024-05-22 11:34AM EDT | 30.00 | 42.70 | 34.50 | 38.80 | 0.00 | - | 1 | 2 | 51.76% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 0.00% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00040000 | 2024-03-07 1:20PM EDT | 40.00 | 25.00 | 21.80 | 26.40 | 0.00 | - | 5 | 32 | 0.00% |
| RIO250117C00042500 | 2023-11-21 10:30AM EDT | 42.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2024-02-14 11:16AM EDT | 45.00 | 22.00 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 38.55% |
| RIO250117C00050000 | 2024-06-14 2:26PM EDT | 50.00 | 17.12 | 15.20 | 19.10 | 0.00 | - | 1 | 35 | 48.52% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 29.74% |
| RIO250117C00055000 | 2024-05-13 3:07PM EDT | 55.00 | 16.56 | 11.40 | 15.40 | 0.00 | - | 1 | 157 | 46.57% |
| RIO250117C00057500 | 2024-06-03 11:27AM EDT | 57.50 | 13.57 | 8.70 | 12.70 | 0.00 | - | 2 | 40 | 39.61% |
| RIO250117C00060000 | 2024-05-24 10:58AM EDT | 60.00 | 14.00 | 8.60 | 9.10 | 0.00 | - | 41 | 632 | 27.50% |
| RIO250117C00062500 | 2024-06-24 10:29AM EDT | 62.50 | 7.34 | 5.00 | 7.20 | 0.00 | - | 13 | 401 | 25.54% |
| RIO250117C00065000 | 2024-06-25 1:43PM EDT | 65.00 | 5.50 | 5.40 | 5.70 | -0.18 | -3.17% | 4 | 9,534 | 24.90% |
| RIO250117C00067500 | 2024-06-24 10:36AM EDT | 67.50 | 4.55 | 4.20 | 4.50 | 0.00 | - | 1 | 741 | 24.79% |
| RIO250117C00070000 | 2024-06-25 10:40AM EDT | 70.00 | 3.50 | 2.60 | 3.30 | +0.20 | +6.06% | 4 | 921 | 23.69% |
| RIO250117C00072500 | 2024-06-25 3:40PM EDT | 72.50 | 2.48 | 2.35 | 2.55 | 0.00 | - | 13 | 2,415 | 23.94% |
| RIO250117C00075000 | 2024-06-25 2:33PM EDT | 75.00 | 1.76 | 1.70 | 1.90 | -0.09 | -4.86% | 18 | 3,404 | 23.85% |
| RIO250117C00077500 | 2024-06-25 3:14PM EDT | 77.50 | 1.26 | 0.35 | 1.40 | -0.07 | -5.26% | 54 | 986 | 23.82% |
| RIO250117C00080000 | 2024-06-25 1:44PM EDT | 80.00 | 0.93 | 0.85 | 1.00 | -0.02 | -2.11% | 24 | 3,859 | 23.65% |
| RIO250117C00082500 | 2024-06-24 3:50PM EDT | 82.50 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 455 | 23.94% |
| RIO250117C00085000 | 2024-06-24 3:12PM EDT | 85.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 3 | 579 | 25.67% |
| RIO250117C00087500 | 2024-06-25 12:20PM EDT | 87.50 | 0.40 | 0.30 | 0.40 | -0.53 | -56.99% | 1 | 288 | 24.22% |
| RIO250117C00090000 | 2024-06-25 1:24PM EDT | 90.00 | 0.30 | 0.20 | 0.40 | -0.10 | -25.00% | 1 | 1,161 | 26.05% |
| RIO250117C00095000 | 2024-06-18 9:43AM EDT | 95.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 711 | 27.83% |
| RIO250117C00100000 | 2024-06-07 1:14PM EDT | 100.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 371 | 29.88% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 10 | 186 | 55.63% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 404 | 38.36% |
| RIO250117C00115000 | 2024-05-21 1:01PM EDT | 115.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 260 | 39.94% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 72.51% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 62.35% |
| RIO250117P00032500 | 2024-04-08 9:41AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 25.00% |
| RIO250117P00035000 | 2024-05-17 2:39PM EDT | 35.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 555 | 67.19% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.10 | 0.60 | 0.00 | - | 1 | 55 | 51.86% |
| RIO250117P00040000 | 2024-06-03 11:20AM EDT | 40.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 752 | 42.82% |
| RIO250117P00042500 | 2024-05-28 1:01PM EDT | 42.50 | 0.32 | 0.20 | 0.45 | 0.00 | - | 10 | 379 | 39.53% |
| RIO250117P00045000 | 2024-06-07 2:14PM EDT | 45.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 1,928 | 35.33% |
| RIO250117P00047500 | 2024-06-25 1:17PM EDT | 47.50 | 0.50 | 0.40 | 2.50 | +0.02 | +4.17% | 123 | 1,341 | 53.43% |
| RIO250117P00050000 | 2024-06-25 12:58PM EDT | 50.00 | 0.63 | 0.55 | 0.75 | +0.03 | +5.00% | 2 | 946 | 31.47% |
| RIO250117P00052500 | 2024-06-14 2:19PM EDT | 52.50 | 1.01 | 0.80 | 2.55 | 0.00 | - | 6 | 603 | 42.92% |
| RIO250117P00055000 | 2024-06-17 2:12PM EDT | 55.00 | 1.40 | 0.00 | 1.90 | 0.00 | - | 7 | 1,980 | 33.00% |
| RIO250117P00057500 | 2024-06-20 11:25AM EDT | 57.50 | 1.67 | 0.70 | 1.80 | 0.00 | - | 1 | 720 | 27.48% |
| RIO250117P00060000 | 2024-06-25 12:48PM EDT | 60.00 | 2.32 | 2.15 | 2.40 | +0.12 | +5.45% | 309 | 3,784 | 26.44% |
| RIO250117P00062500 | 2024-06-21 9:52AM EDT | 62.50 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 1,446 | 25.67% |
| RIO250117P00065000 | 2024-06-20 2:49PM EDT | 65.00 | 4.08 | 3.90 | 4.20 | 0.00 | - | 8,338 | 14,190 | 25.03% |
| RIO250117P00067500 | 2024-06-24 10:03AM EDT | 67.50 | 5.10 | 5.20 | 5.50 | 0.00 | - | 1 | 1,577 | 24.92% |
| RIO250117P00070000 | 2024-06-17 1:54PM EDT | 70.00 | 7.51 | 6.10 | 8.80 | 0.00 | - | 7 | 2,103 | 33.94% |
| RIO250117P00072500 | 2024-06-14 12:46PM EDT | 72.50 | 8.62 | 6.60 | 10.30 | 0.00 | - | 1 | 512 | 33.25% |
| RIO250117P00075000 | 2024-06-18 1:37PM EDT | 75.00 | 10.72 | 8.60 | 12.50 | 0.00 | - | 3 | 602 | 35.58% |
| RIO250117P00077500 | 2024-05-21 1:02PM EDT | 77.50 | 7.90 | 10.50 | 14.60 | 0.00 | - | 1 | 184 | 36.95% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 23.83% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 48.19% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 39.37% |
| RIO250117P00087500 | 2024-05-15 2:52PM EDT | 87.50 | 18.50 | 20.00 | 24.30 | 0.00 | - | 2 | 22 | 46.88% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 52.08% |
| RIO250117P00095000 | 2024-05-15 10:16AM EDT | 95.00 | 26.50 | 28.00 | 32.10 | 0.00 | - | 1 | 2 | 55.86% |
| RIO250117P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 30.40 | 32.30 | 36.60 | 0.00 | - | 3 | 3 | 56.90% |
| RIO250117P00105000 | 2024-05-24 10:45AM EDT | 105.00 | 33.50 | 37.50 | 41.80 | 0.00 | - | 1 | 13 | 62.09% |
| RIO250117P00110000 | 2024-05-24 12:33PM EDT | 110.00 | 38.50 | 42.50 | 46.80 | 0.00 | - | 1 | 79 | 65.70% |
| RIO250117P00115000 | 2024-05-28 11:56AM EDT | 115.00 | 44.00 | 47.30 | 51.60 | 0.00 | - | 2 | 108 | 67.66% |
© 2024 Yahoo. Tutti i diritti riservati.