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
62.084,29 +303,39 (+0,49%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116C00032500 | 2024-06-03 11:45AM EDT | 32.50 | 37.00 | 32.00 | 37.00 | 0.00 | - | 1 | 5 | 59.19% |
| RIO260116C00035000 | 2024-05-02 9:33AM EDT | 35.00 | 33.40 | 33.00 | 38.00 | 0.00 | - | 1 | 2 | 60.84% |
| RIO260116C00037500 | 2024-04-22 1:50PM EDT | 37.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO260116C00040000 | 2024-06-12 10:35AM EDT | 40.00 | 28.00 | 24.50 | 29.50 | 0.00 | - | 2 | 18 | 45.59% |
| RIO260116C00042500 | 2023-12-18 12:49PM EDT | 42.50 | 31.05 | 24.50 | 29.50 | 0.00 | - | 13 | 0 | 54.54% |
| RIO260116C00045000 | 2024-05-21 3:32PM EDT | 45.00 | 29.00 | 19.50 | 24.50 | 0.00 | - | 5 | 2 | 37.85% |
| RIO260116C00050000 | 2024-06-07 11:34AM EDT | 50.00 | 19.50 | 15.50 | 20.50 | 0.00 | - | 2 | 46 | 35.27% |
| RIO260116C00052500 | 2023-09-28 12:31PM EDT | 52.50 | 15.74 | 13.40 | 17.80 | 0.00 | - | 1 | 0 | 30.85% |
| RIO260116C00055000 | 2024-04-18 11:20AM EDT | 55.00 | 15.90 | 18.50 | 21.50 | 0.00 | - | 1 | 23 | 50.22% |
| RIO260116C00057500 | 2024-03-26 10:15AM EDT | 57.50 | 11.00 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 38.44% |
| RIO260116C00060000 | 2024-06-06 3:25PM EDT | 60.00 | 13.80 | 9.20 | 13.50 | 0.00 | - | 3 | 197 | 31.35% |
| RIO260116C00062500 | 2024-05-16 2:13PM EDT | 62.50 | 14.00 | 7.60 | 12.40 | 0.00 | - | 2 | 18 | 31.87% |
| RIO260116C00065000 | 2024-06-13 10:21AM EDT | 65.00 | 8.50 | 6.00 | 11.00 | 0.00 | - | 1 | 232 | 31.12% |
| RIO260116C00067500 | 2024-06-14 10:06AM EDT | 67.50 | 7.29 | 5.00 | 10.00 | -1.88 | -20.50% | 15 | 422 | 31.31% |
| RIO260116C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 6.00 | 5.10 | 9.00 | 0.00 | - | 1 | 86 | 31.23% |
| RIO260116C00072500 | 2024-05-31 10:25AM EDT | 72.50 | 7.56 | 3.70 | 7.80 | 0.00 | - | 2 | 17 | 30.30% |
| RIO260116C00075000 | 2024-06-14 12:20PM EDT | 75.00 | 4.90 | 2.05 | 6.90 | -0.10 | -2.00% | 13 | 455 | 30.02% |
| RIO260116C00077500 | 2024-06-07 3:16PM EDT | 77.50 | 4.70 | 2.55 | 6.50 | 0.00 | - | 7 | 45 | 31.02% |
| RIO260116C00080000 | 2024-06-13 11:20AM EDT | 80.00 | 3.38 | 2.50 | 5.90 | 0.00 | - | 2 | 176 | 31.21% |
| RIO260116C00082500 | 2024-06-11 9:33AM EDT | 82.50 | 2.80 | 2.00 | 5.40 | 0.00 | - | 1 | 26 | 31.54% |
| RIO260116C00085000 | 2024-06-13 9:35AM EDT | 85.00 | 2.55 | 2.30 | 2.45 | 0.00 | - | 12 | 200 | 23.18% |
| RIO260116C00090000 | 2024-05-24 3:03PM EDT | 90.00 | 3.30 | 0.00 | 2.40 | 0.00 | - | 2 | 26 | 25.90% |
| RIO260116C00095000 | 2024-05-30 2:42PM EDT | 95.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 1 | 104 | 24.50% |
| RIO260116C00100000 | 2024-05-17 10:54AM EDT | 100.00 | 1.88 | 0.00 | 2.35 | 0.00 | - | 2 | 21 | 30.73% |
| RIO260116C00105000 | 2024-05-15 3:17PM EDT | 105.00 | 1.06 | 0.00 | 4.90 | 0.00 | - | 15 | 106 | 42.85% |
| RIO260116C00110000 | 2024-05-17 12:27PM EDT | 110.00 | 2.51 | 0.00 | 4.90 | 0.00 | - | 3 | 5 | 45.10% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO260116P00032500 | 2024-05-08 10:22AM EDT | 32.50 | 1.00 | 0.10 | 0.95 | 0.00 | - | 1 | 456 | 41.70% |
| RIO260116P00035000 | 2024-05-17 11:28AM EDT | 35.00 | 0.64 | 0.55 | 1.05 | 0.00 | - | 8 | 61 | 39.06% |
| RIO260116P00037500 | 2024-05-13 9:52AM EDT | 37.50 | 0.85 | 0.65 | 1.25 | 0.00 | - | 1 | 2 | 37.35% |
| RIO260116P00040000 | 2024-05-13 10:48AM EDT | 40.00 | 1.10 | 0.85 | 2.70 | 0.00 | - | 2 | 239 | 43.88% |
| RIO260116P00042500 | 2024-05-17 1:26PM EDT | 42.50 | 1.40 | 0.85 | 4.90 | 0.00 | - | 1 | 43 | 51.66% |
| RIO260116P00045000 | 2024-05-15 3:17PM EDT | 45.00 | 2.04 | 0.00 | 4.70 | 0.00 | - | 15 | 48 | 46.35% |
| RIO260116P00047500 | 2024-06-05 12:26PM EDT | 47.50 | 2.15 | 1.95 | 4.90 | 0.00 | - | 23 | 108 | 43.16% |
| RIO260116P00050000 | 2024-06-03 11:02AM EDT | 50.00 | 2.60 | 0.55 | 5.40 | 0.00 | - | 3 | 549 | 41.28% |
| RIO260116P00052500 | 2024-06-06 3:20PM EDT | 52.50 | 2.95 | 1.05 | 5.90 | 0.00 | - | 8 | 368 | 39.30% |
| RIO260116P00055000 | 2024-06-11 9:31AM EDT | 55.00 | 4.20 | 2.05 | 6.50 | 0.00 | - | 1 | 152 | 37.58% |
| RIO260116P00057500 | 2024-03-19 12:24PM EDT | 57.50 | 6.30 | 5.00 | 5.70 | 0.00 | - | 2 | 139 | 30.84% |
| RIO260116P00060000 | 2024-06-07 11:35AM EDT | 60.00 | 6.55 | 3.60 | 7.00 | 0.00 | - | 350 | 750 | 31.42% |
| RIO260116P00062500 | 2024-05-01 10:57AM EDT | 62.50 | 6.90 | 3.60 | 8.50 | 0.00 | - | 1 | 28 | 32.25% |
| RIO260116P00065000 | 2024-04-26 10:16AM EDT | 65.00 | 7.90 | 4.10 | 8.80 | 0.00 | - | 2 | 440 | 29.02% |
| RIO260116P00067500 | 2024-06-04 9:49AM EDT | 67.50 | 8.90 | 7.00 | 12.00 | 0.00 | - | 5 | 30 | 34.41% |
| RIO260116P00070000 | 2024-05-21 1:34PM EDT | 70.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 2 | 13 | 34.30% |
| RIO260116P00072500 | 2024-02-22 10:40AM EDT | 72.50 | 12.83 | 12.50 | 17.00 | 0.00 | - | 2 | 7 | 39.94% |
| RIO260116P00075000 | 2024-06-13 9:30AM EDT | 75.00 | 12.90 | 11.60 | 16.50 | 0.00 | - | 1 | 39 | 33.39% |
| RIO260116P00077500 | 2024-05-21 10:10AM EDT | 77.50 | 11.50 | 13.50 | 18.50 | 0.00 | - | 10 | 20 | 34.12% |
| RIO260116P00080000 | 2023-12-26 10:30AM EDT | 80.00 | 13.73 | 14.50 | 19.50 | 0.00 | - | 3 | 128 | 31.60% |
| RIO260116P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 20.19 | 23.00 | 28.00 | 0.00 | - | - | 1 | 33.63% |
| RIO260116P00095000 | 2024-04-29 1:29PM EDT | 95.00 | 27.60 | 25.00 | 29.50 | 0.00 | - | 17 | 435 | 21.97% |
| RIO260116P00100000 | 2024-04-25 2:17PM EDT | 100.00 | 32.70 | 27.00 | 32.00 | 0.00 | - | 20 | 305 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.