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
62.102,75 +389,37 (+0,63%)
Rio Tinto Group (RIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240621C00040000 | 2024-06-04 12:48PM EDT | 40.00 | 28.00 | 24.50 | 28.50 | 0.00 | - | 12 | 11 | 386.72% |
| RIO240621C00050000 | 2024-05-16 2:22PM EDT | 50.00 | 21.80 | 15.10 | 16.70 | 0.00 | - | 1 | 0 | 132.81% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 19.10 | 10.70 | 11.70 | 0.00 | - | 1 | 147 | 95.31% |
| RIO240621C00057500 | 2024-05-22 1:43PM EDT | 57.50 | 15.20 | 8.60 | 9.20 | 0.00 | - | 1 | 1 | 76.95% |
| RIO240621C00060000 | 2024-06-12 9:37AM EDT | 60.00 | 8.00 | 6.50 | 6.70 | 0.00 | - | 3 | 236 | 58.98% |
| RIO240621C00062500 | 2024-06-14 10:40AM EDT | 62.50 | 3.71 | 4.00 | 4.30 | -0.99 | -21.06% | 1 | 703 | 46.29% |
| RIO240621C00065000 | 2024-06-14 2:26PM EDT | 65.00 | 1.86 | 1.85 | 2.00 | -0.34 | -15.45% | 44 | 9,095 | 32.13% |
| RIO240621C00067500 | 2024-06-14 2:02PM EDT | 67.50 | 0.52 | 0.45 | 0.55 | -0.23 | -30.67% | 90 | 1,994 | 28.17% |
| RIO240621C00070000 | 2024-06-14 3:54PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 175 | 3,299 | 32.42% |
| RIO240621C00072500 | 2024-06-14 3:41PM EDT | 72.50 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 14 | 4,102 | 43.36% |
| RIO240621C00075000 | 2024-06-14 2:20PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 5 | 1,883 | 56.06% |
| RIO240621C00077500 | 2024-06-13 3:58PM EDT | 77.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,845 | 60.16% |
| RIO240621C00080000 | 2024-06-13 2:34PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 4,466 | 70.70% |
| RIO240621C00082500 | 2024-05-28 1:52PM EDT | 82.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 395 | 80.08% |
| RIO240621C00085000 | 2024-06-14 11:38AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 2,266 | 81.25% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 150.59% |
| RIO240621C00095000 | 2024-05-22 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 122.66% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 126.56% |
| RIO240621C00110000 | 2024-05-17 12:27PM EDT | 110.00 | 1.08 | 0.00 | 0.10 | 0.00 | - | 3 | 666 | 164.06% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 332.62% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 388.87% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 274.22% |
| RIO240621P00040000 | 2024-05-09 2:35PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2 | 176.56% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 222.46% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 267.19% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 299 | 175.78% |
| RIO240621P00050000 | 2024-05-09 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,818 | 105.86% |
| RIO240621P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 50.00% |
| RIO240621P00055000 | 2024-06-11 10:24AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 382 | 74.22% |
| RIO240621P00057500 | 2024-06-12 9:37AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 978 | 53.13% |
| RIO240621P00060000 | 2024-06-14 12:26PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 2,418 | 44.53% |
| RIO240621P00062500 | 2024-06-14 9:30AM EDT | 62.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 14 | 1,766 | 34.18% |
| RIO240621P00065000 | 2024-06-14 3:33PM EDT | 65.00 | 0.35 | 0.30 | 0.40 | +0.07 | +25.00% | 968 | 11,007 | 29.00% |
| RIO240621P00067500 | 2024-06-14 1:36PM EDT | 67.50 | 1.45 | 1.30 | 1.45 | +0.28 | +23.93% | 53 | 7,240 | 25.29% |
| RIO240621P00070000 | 2024-06-14 12:43PM EDT | 70.00 | 3.50 | 2.95 | 3.70 | +0.40 | +12.90% | 56 | 2,630 | 35.84% |
| RIO240621P00072500 | 2024-06-14 10:22AM EDT | 72.50 | 6.42 | 5.90 | 6.10 | +0.82 | +14.64% | 6 | 117 | 44.24% |
| RIO240621P00075000 | 2024-06-06 2:04PM EDT | 75.00 | 5.95 | 8.40 | 8.60 | 0.00 | - | 2 | 2 | 57.23% |
| RIO240621P00077500 | 2024-05-24 3:25PM EDT | 77.50 | 5.70 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 69.14% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 225.20% |
© 2024 Yahoo. Tutti i diritti riservati.