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
62.135,16 +442,23 (+0,72%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620C00032500 | 2024-06-06 3:13PM EDT | 32.50 | 33.85 | 32.00 | 37.00 | -3.13 | -8.46% | 2 | 4 | 74.12% |
| RIO250620C00047500 | 2024-03-13 9:34AM EDT | 47.50 | 16.81 | 19.50 | 24.00 | 0.00 | - | - | 1 | 54.50% |
| RIO250620C00050000 | 2024-04-09 9:41AM EDT | 50.00 | 19.50 | 19.10 | 23.40 | 0.00 | - | 2 | 52 | 59.28% |
| RIO250620C00055000 | 2024-06-07 3:59PM EDT | 55.00 | 15.00 | 11.50 | 16.00 | 0.00 | - | 1 | 3 | 37.66% |
| RIO250620C00057500 | 2024-04-19 10:29AM EDT | 57.50 | 13.50 | 16.00 | 20.40 | 0.00 | - | 2 | 5 | 53.77% |
| RIO250620C00060000 | 2024-05-31 3:26PM EDT | 60.00 | 13.15 | 8.10 | 12.40 | 0.00 | - | 4 | 5 | 34.68% |
| RIO250620C00062500 | 2024-04-26 10:32AM EDT | 62.50 | 10.90 | 11.10 | 15.20 | 0.00 | - | 4 | 15 | 51.11% |
| RIO250620C00065000 | 2024-05-20 11:04AM EDT | 65.00 | 12.55 | 5.10 | 9.40 | 0.00 | - | 1 | 29 | 32.79% |
| RIO250620C00067500 | 2024-05-30 12:13PM EDT | 67.50 | 8.45 | 3.90 | 8.20 | 0.00 | - | 1 | 48 | 32.41% |
| RIO250620C00070000 | 2024-06-14 3:27PM EDT | 70.00 | 4.84 | 2.85 | 7.20 | -0.16 | -3.20% | 1 | 320 | 32.37% |
| RIO250620C00072500 | 2024-06-04 9:41AM EDT | 72.50 | 4.50 | 2.00 | 6.30 | 0.00 | - | 1 | 144 | 32.31% |
| RIO250620C00075000 | 2024-06-14 12:22PM EDT | 75.00 | 3.30 | 1.20 | 5.50 | -2.72 | -45.18% | 3 | 576 | 32.28% |
| RIO250620C00077500 | 2024-05-22 2:41PM EDT | 77.50 | 5.00 | 0.60 | 4.90 | 0.00 | - | 2 | 54 | 32.67% |
| RIO250620C00080000 | 2024-06-07 11:54AM EDT | 80.00 | 2.50 | 1.75 | 4.30 | 0.00 | - | 1 | 580 | 32.76% |
| RIO250620C00085000 | 2024-05-31 10:03AM EDT | 85.00 | 2.15 | 0.30 | 3.50 | 0.00 | - | 1 | 9 | 33.80% |
| RIO250620C00090000 | 2024-06-03 11:05AM EDT | 90.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 115 | 35.34% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250620P00042500 | 2024-04-05 3:37PM EDT | 42.50 | 1.65 | 0.00 | 4.50 | 0.00 | - | 209 | 209 | 62.15% |
| RIO250620P00045000 | 2024-04-11 12:35PM EDT | 45.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 61 | 65 | 58.03% |
| RIO250620P00047500 | 2024-04-15 1:23PM EDT | 47.50 | 1.62 | 0.00 | 2.75 | 0.00 | - | 1 | 221 | 41.46% |
| RIO250620P00050000 | 2024-05-03 9:48AM EDT | 50.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | 1 | 241 | 42.62% |
| RIO250620P00052500 | 2024-05-17 1:26PM EDT | 52.50 | 1.20 | 0.15 | 4.40 | 0.00 | - | 1 | 75 | 41.77% |
| RIO250620P00055000 | 2024-05-29 11:09AM EDT | 55.00 | 2.35 | 0.70 | 5.00 | 0.00 | - | 19 | 96 | 40.09% |
| RIO250620P00057500 | 2024-05-30 10:52AM EDT | 57.50 | 2.80 | 1.50 | 5.60 | 0.00 | - | 3 | 381 | 38.17% |
| RIO250620P00060000 | 2024-05-13 12:52PM EDT | 60.00 | 3.80 | 3.60 | 5.40 | 0.00 | - | 7 | 283 | 32.65% |
| RIO250620P00062500 | 2024-06-03 9:30AM EDT | 62.50 | 4.20 | 3.60 | 7.40 | 0.00 | - | 2 | 112 | 35.99% |
| RIO250620P00065000 | 2024-06-04 9:45AM EDT | 65.00 | 5.90 | 4.10 | 8.40 | 0.00 | - | 1 | 545 | 34.78% |
| RIO250620P00067500 | 2024-06-14 1:19PM EDT | 67.50 | 7.66 | 5.50 | 9.80 | +0.48 | +6.69% | 1 | 146 | 34.74% |
| RIO250620P00070000 | 2024-06-06 11:11AM EDT | 70.00 | 8.10 | 7.00 | 11.30 | 0.00 | - | 1 | 898 | 34.68% |
| RIO250620P00072500 | 2024-05-29 9:36AM EDT | 72.50 | 9.00 | 8.60 | 12.90 | 0.00 | - | 2 | 226 | 34.63% |
| RIO250620P00075000 | 2024-04-11 9:50AM EDT | 75.00 | 12.70 | 8.00 | 13.00 | 0.00 | - | - | 94 | 28.49% |
| RIO250620P00085000 | 2024-04-26 3:28PM EDT | 85.00 | 18.60 | 14.00 | 18.50 | 0.00 | - | 44 | 165 | 9.96% |
| RIO250620P00090000 | 2024-04-24 12:01PM EDT | 90.00 | 23.40 | 18.00 | 22.40 | 0.00 | - | 79 | 150 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.