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
62.196,93 +360,33 (+0,58%)
Rio Tinto Group (RIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 93.99% |
| RIO250117C00030000 | 2024-05-22 11:34AM EDT | 30.00 | 42.70 | 34.70 | 39.00 | 0.00 | - | 1 | 2 | 59.67% |
| 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 | 37.74% |
| RIO250117C00050000 | 2024-06-14 2:26PM EDT | 50.00 | 17.12 | 15.20 | 19.50 | -7.33 | -29.98% | 1 | 35 | 50.51% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 29.13% |
| RIO250117C00055000 | 2024-05-13 3:07PM EDT | 55.00 | 16.56 | 11.40 | 15.40 | 0.00 | - | 1 | 157 | 45.53% |
| RIO250117C00057500 | 2024-06-03 11:27AM EDT | 57.50 | 13.57 | 8.80 | 12.90 | 0.00 | - | 2 | 40 | 39.92% |
| RIO250117C00060000 | 2024-05-24 10:58AM EDT | 60.00 | 14.00 | 7.00 | 11.10 | 0.00 | - | 41 | 632 | 38.25% |
| RIO250117C00062500 | 2024-06-12 9:58AM EDT | 62.50 | 8.10 | 7.10 | 7.50 | 0.00 | - | 2 | 386 | 26.58% |
| RIO250117C00065000 | 2024-06-12 9:59AM EDT | 65.00 | 6.60 | 5.70 | 6.00 | 0.00 | - | 2 | 1,102 | 25.86% |
| RIO250117C00067500 | 2024-06-12 9:55AM EDT | 67.50 | 5.30 | 4.50 | 4.80 | 0.00 | - | 5 | 717 | 25.71% |
| RIO250117C00070000 | 2024-06-14 2:03PM EDT | 70.00 | 3.54 | 3.40 | 3.70 | -0.16 | -4.32% | 4 | 869 | 25.16% |
| RIO250117C00072500 | 2024-06-14 10:21AM EDT | 72.50 | 2.70 | 2.60 | 2.80 | -0.11 | -3.91% | 13 | 2,397 | 24.71% |
| RIO250117C00075000 | 2024-06-14 3:19PM EDT | 75.00 | 2.01 | 1.90 | 2.15 | -0.03 | -1.47% | 4 | 3,411 | 24.74% |
| RIO250117C00077500 | 2024-06-14 1:24PM EDT | 77.50 | 1.50 | 1.40 | 1.60 | -0.07 | -4.46% | 3 | 965 | 24.56% |
| RIO250117C00080000 | 2024-06-14 1:47PM EDT | 80.00 | 1.10 | 1.00 | 1.25 | -0.08 | -6.78% | 85 | 3,836 | 24.95% |
| RIO250117C00082500 | 2024-05-24 1:05PM EDT | 82.50 | 2.14 | 0.75 | 2.65 | 0.00 | - | 10 | 442 | 36.60% |
| RIO250117C00085000 | 2024-06-06 3:36PM EDT | 85.00 | 0.37 | 0.00 | 1.10 | -0.63 | -63.00% | 64 | 578 | 28.61% |
| RIO250117C00087500 | 2024-06-07 9:48AM EDT | 87.50 | 0.93 | 0.00 | 2.50 | 0.00 | - | 2 | 288 | 40.77% |
| RIO250117C00090000 | 2024-06-11 9:47AM EDT | 90.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 4 | 1,161 | 28.52% |
| RIO250117C00095000 | 2024-06-13 9:40AM EDT | 95.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 711 | 44.32% |
| RIO250117C00100000 | 2024-06-07 1:14PM EDT | 100.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 371 | 49.65% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 10 | 186 | 54.35% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 404 | 37.45% |
| RIO250117C00115000 | 2024-05-21 1:01PM EDT | 115.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 6 | 260 | 37.99% |
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 | 70.80% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 60.89% |
| 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 | 65.60% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.10 | 0.60 | 0.00 | - | 1 | 55 | 50.64% |
| RIO250117P00040000 | 2024-06-03 11:20AM EDT | 40.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 1 | 752 | 57.57% |
| RIO250117P00042500 | 2024-05-28 1:01PM EDT | 42.50 | 0.32 | 0.20 | 2.45 | 0.00 | - | 10 | 379 | 51.29% |
| RIO250117P00045000 | 2024-06-07 2:14PM EDT | 45.00 | 0.35 | 0.30 | 1.45 | 0.00 | - | 2 | 1,928 | 47.60% |
| RIO250117P00047500 | 2024-05-30 3:04PM EDT | 47.50 | 0.45 | 0.35 | 2.65 | 0.00 | - | 7 | 1,341 | 53.42% |
| RIO250117P00050000 | 2024-05-30 3:07PM EDT | 50.00 | 0.53 | 0.60 | 1.85 | 0.00 | - | 1 | 943 | 41.46% |
| RIO250117P00052500 | 2024-06-14 2:19PM EDT | 52.50 | 1.01 | 0.10 | 3.00 | +0.14 | +16.09% | 6 | 603 | 45.14% |
| RIO250117P00055000 | 2024-06-14 11:31AM EDT | 55.00 | 1.55 | 1.20 | 1.95 | +0.30 | +24.00% | 2 | 1,978 | 32.57% |
| RIO250117P00057500 | 2024-06-11 11:20AM EDT | 57.50 | 1.85 | 1.75 | 2.00 | 0.00 | - | 18 | 720 | 28.16% |
| RIO250117P00060000 | 2024-06-11 12:16PM EDT | 60.00 | 2.40 | 1.00 | 4.60 | 0.00 | - | 4 | 3,775 | 38.32% |
| RIO250117P00062500 | 2024-06-11 1:30PM EDT | 62.50 | 3.30 | 3.10 | 3.40 | +0.22 | +7.14% | 25 | 1,446 | 26.12% |
| RIO250117P00065000 | 2024-06-13 3:49PM EDT | 65.00 | 4.50 | 4.20 | 4.40 | +0.40 | +9.76% | 5 | 5,852 | 25.42% |
| RIO250117P00067500 | 2024-06-13 3:50PM EDT | 67.50 | 5.31 | 5.40 | 5.70 | 0.00 | - | 5 | 1,577 | 25.29% |
| RIO250117P00070000 | 2024-06-06 11:49AM EDT | 70.00 | 5.70 | 6.00 | 8.80 | 0.00 | - | 5 | 2,103 | 33.12% |
| RIO250117P00072500 | 2024-06-14 12:46PM EDT | 72.50 | 8.62 | 6.60 | 10.80 | +0.67 | +8.43% | 1 | 513 | 34.94% |
| RIO250117P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 8.26 | 8.60 | 12.70 | 0.00 | - | 4 | 602 | 35.74% |
| RIO250117P00077500 | 2024-05-21 1:02PM EDT | 77.50 | 7.90 | 10.70 | 14.90 | 0.00 | - | 1 | 184 | 37.65% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 23.22% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 47.03% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 38.40% |
| RIO250117P00087500 | 2024-05-15 2:52PM EDT | 87.50 | 18.50 | 20.00 | 24.30 | 0.00 | - | 2 | 22 | 45.74% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 50.82% |
| RIO250117P00095000 | 2024-05-15 10:16AM EDT | 95.00 | 26.50 | 28.00 | 32.10 | 0.00 | - | 1 | 2 | 54.50% |
| RIO250117P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 30.40 | 32.30 | 36.60 | 0.00 | - | 3 | 3 | 55.52% |
| RIO250117P00105000 | 2024-05-24 10:45AM EDT | 105.00 | 33.50 | 37.30 | 41.60 | 0.00 | - | 13 | 13 | 59.28% |
| RIO250117P00110000 | 2024-05-24 12:33PM EDT | 110.00 | 38.50 | 42.20 | 46.50 | 0.00 | - | 1 | 79 | 62.09% |
| RIO250117P00115000 | 2024-05-28 11:56AM EDT | 115.00 | 44.00 | 47.20 | 51.50 | 0.00 | - | 2 | 108 | 65.33% |
© 2024 Yahoo. Tutti i diritti riservati.