Italia markets close in 1 hour 15 minutes
FTSE MIB
33.359,73 -182,25 (-0,54%) Dow Jones
39.169,20 +41,40 (+0,11%) Nasdaq
17.890,89 +85,73 (+0,48%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,58 +0,68 (+0,84%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
(RSP)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240628C00162500 | 2024-06-26 10:50AM EDT | 162.50 | 1.31 | 1.45 | 1.65 | 0.00 | - | 8 | 8 | 14.26% |
| RSP240628C00163000 | 2024-06-27 9:43AM EDT | 163.00 | 1.35 | 1.05 | 1.20 | +0.10 | +8.00% | 3 | 99 | 12.45% |
| RSP240628C00164000 | 2024-06-27 9:47AM EDT | 164.00 | 0.59 | 0.40 | 0.70 | -0.13 | -18.06% | 1,141 | 250 | 14.84% |
| RSP240628C00165000 | 2024-06-26 3:45PM EDT | 165.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 439 | 352 | 11.87% |
| RSP240628C00166000 | 2024-06-26 1:59PM EDT | 166.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 226 | 334 | 30.91% |
| RSP240628C00167000 | 2024-06-26 9:47AM EDT | 167.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 115 | 22.95% |
| RSP240628C00167500 | 2024-06-24 11:02AM EDT | 167.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 50 | 41.94% |
| RSP240628C00168000 | 2024-06-25 12:24PM EDT | 168.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 16 | 221 | 45.02% |
| RSP240628C00169000 | 2024-06-25 12:24PM EDT | 169.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RSP240628C00170000 | 2024-06-24 11:13AM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 27.34% |
| RSP240628C00171000 | 2024-06-17 9:30AM EDT | 171.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.01% |
| RSP240628C00172000 | 2024-06-07 3:52PM EDT | 172.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 3,975 | 53.86% |
| RSP240628C00172500 | 2024-05-20 9:30AM EDT | 172.50 | 0.80 | 0.00 | 0.45 | 0.00 | - | - | 2 | 59.18% |
| RSP240628C00174000 | 2024-05-17 12:35PM EDT | 174.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.84% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240628P00140000 | 2024-06-17 9:53AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.55% |
| RSP240628P00150000 | 2024-05-29 3:29PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RSP240628P00156000 | 2024-06-24 3:53PM EDT | 156.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 56.15% |
| RSP240628P00158000 | 2024-06-24 10:04AM EDT | 158.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 2 | 42.58% |
| RSP240628P00159000 | 2024-06-25 3:53PM EDT | 159.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 1 | 52.00% |
| RSP240628P00160000 | 2024-06-18 1:23PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 45.61% |
| RSP240628P00161000 | 2024-06-21 12:58PM EDT | 161.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 38.97% |
| RSP240628P00162000 | 2024-06-26 3:59PM EDT | 162.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 35 | 15.77% |
| RSP240628P00162500 | 2024-06-26 10:50AM EDT | 162.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 23 | 14.55% |
| RSP240628P00163000 | 2024-06-27 9:30AM EDT | 163.00 | 0.30 | 0.20 | 0.35 | +0.01 | +3.45% | 1 | 140 | 15.19% |
| RSP240628P00164000 | 2024-06-26 3:59PM EDT | 164.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 7 | 95 | 15.09% |
| RSP240628P00165000 | 2024-06-26 3:45PM EDT | 165.00 | 1.39 | 1.15 | 1.35 | 0.00 | - | 4 | 101 | 14.65% |
| RSP240628P00166000 | 2024-06-27 9:30AM EDT | 166.00 | 2.00 | 1.55 | 4.20 | +0.30 | +17.65% | 4 | 20 | 63.09% |
| RSP240628P00167000 | 2024-06-25 3:42PM EDT | 167.00 | 2.69 | 2.15 | 3.50 | 0.00 | - | 11 | 0 | 31.10% |
| RSP240628P00167500 | 2024-06-24 1:26PM EDT | 167.50 | 1.70 | 2.95 | 5.60 | 0.00 | - | 5 | 0 | 72.61% |
| RSP240628P00168000 | 2024-06-14 3:31PM EDT | 168.00 | 5.10 | 2.65 | 4.90 | 0.00 | - | 2 | 0 | 47.90% |
| RSP240628P00169000 | 2024-05-15 12:32PM EDT | 169.00 | 2.74 | 4.70 | 7.90 | 0.00 | - | - | 15 | 64.31% |
© 2024 Yahoo. Tutti i diritti riservati.