Italia markets close in 3 hours 26 minutes
FTSE MIB
33.281,62 +373,57 (+1,14%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,34 +0,01 (+0,01%) Bitcoin EUR
60.966,15 -367,51 (-0,60%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquistoper27 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627C01940000 | 2024-06-14 1:25PM EDT | 1,940.00 | 74.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240627C01965000 | 2024-06-14 1:25PM EDT | 1,965.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240627C01975000 | 2024-06-14 1:20PM EDT | 1,975.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| RUTW240627C02000000 | 2024-06-17 3:28PM EDT | 2,000.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RUTW240627C02005000 | 2024-06-17 11:47AM EDT | 2,005.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUTW240627C02020000 | 2024-06-17 12:40PM EDT | 2,020.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW240627C02035000 | 2024-06-17 10:31AM EDT | 2,035.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.78% |
| RUTW240627C02050000 | 2024-06-14 10:18AM EDT | 2,050.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| RUTW240627C02055000 | 2024-06-14 9:42AM EDT | 2,055.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| RUTW240627C02065000 | 2024-06-17 3:34PM EDT | 2,065.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| RUTW240627C02070000 | 2024-06-17 1:36PM EDT | 2,070.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUTW240627C02075000 | 2024-06-14 1:05PM EDT | 2,075.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| RUTW240627C02080000 | 2024-06-17 11:18AM EDT | 2,080.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| RUTW240627C02085000 | 2024-06-12 10:16AM EDT | 2,085.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240627C02090000 | 2024-06-14 1:48PM EDT | 2,090.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| RUTW240627C02095000 | 2024-06-17 1:55PM EDT | 2,095.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUTW240627C02100000 | 2024-06-17 1:55PM EDT | 2,100.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| RUTW240627C02105000 | 2024-06-13 11:10AM EDT | 2,105.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240627C02110000 | 2024-06-17 10:28AM EDT | 2,110.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| RUTW240627C02115000 | 2024-06-17 2:36PM EDT | 2,115.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| RUTW240627C02120000 | 2024-06-17 2:36PM EDT | 2,120.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| RUTW240627C02130000 | 2024-06-14 10:23AM EDT | 2,130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| RUTW240627C02140000 | 2024-06-17 9:31AM EDT | 2,140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| RUTW240627C02145000 | 2024-06-17 2:23PM EDT | 2,145.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| RUTW240627C02150000 | 2024-06-13 10:45AM EDT | 2,150.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| RUTW240627C02155000 | 2024-06-12 3:45PM EDT | 2,155.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| RUTW240627C02165000 | 2024-06-13 3:34PM EDT | 2,165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 6.25% |
| RUTW240627C02175000 | 2024-06-12 3:45PM EDT | 2,175.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2,180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
Opzioni di venditaper27 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627P01690000 | 2024-06-13 12:18PM EDT | 1,690.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RUTW240627P01780000 | 2024-06-14 10:58AM EDT | 1,780.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| RUTW240627P01840000 | 2024-06-14 10:58AM EDT | 1,840.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 12.50% |
| RUTW240627P01860000 | 2024-06-17 1:19PM EDT | 1,860.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| RUTW240627P01870000 | 2024-06-14 10:58AM EDT | 1,870.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| RUTW240627P01890000 | 2024-06-17 10:16AM EDT | 1,890.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| RUTW240627P01895000 | 2024-06-14 10:04AM EDT | 1,895.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| RUTW240627P01905000 | 2024-06-17 2:15PM EDT | 1,905.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| RUTW240627P01915000 | 2024-06-14 1:25PM EDT | 1,915.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| RUTW240627P01920000 | 2024-06-17 2:23PM EDT | 1,920.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 6.25% |
| RUTW240627P01925000 | 2024-06-17 2:23PM EDT | 1,925.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| RUTW240627P01930000 | 2024-06-17 2:22PM EDT | 1,930.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 6.25% |
| RUTW240627P01940000 | 2024-06-14 1:25PM EDT | 1,940.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| RUTW240627P01945000 | 2024-06-17 12:21PM EDT | 1,945.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| RUTW240627P01950000 | 2024-06-17 1:40PM EDT | 1,950.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 28 | 48 | 3.13% |
| RUTW240627P01955000 | 2024-06-17 2:22PM EDT | 1,955.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
| RUTW240627P01970000 | 2024-06-13 11:14AM EDT | 1,970.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| RUTW240627P01975000 | 2024-06-14 1:20PM EDT | 1,975.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| RUTW240627P01980000 | 2024-06-17 10:26AM EDT | 1,980.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| RUTW240627P01990000 | 2024-06-17 1:06PM EDT | 1,990.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 1.56% |
| RUTW240627P02000000 | 2024-06-13 4:07PM EDT | 2,000.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RUTW240627P02005000 | 2024-06-14 1:48PM EDT | 2,005.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| RUTW240627P02010000 | 2024-06-17 3:35PM EDT | 2,010.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.78% |
| RUTW240627P02015000 | 2024-06-14 10:09AM EDT | 2,015.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.39% |
| RUTW240627P02020000 | 2024-06-13 11:08AM EDT | 2,020.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.20% |
| RUTW240627P02025000 | 2024-06-13 11:21AM EDT | 2,025.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| RUTW240627P02030000 | 2024-06-17 1:16PM EDT | 2,030.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| RUTW240627P02035000 | 2024-06-13 4:07PM EDT | 2,035.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW240627P02040000 | 2024-06-13 2:08PM EDT | 2,040.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| RUTW240627P02055000 | 2024-06-13 2:08PM EDT | 2,055.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240627P02060000 | 2024-06-17 11:07AM EDT | 2,060.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240627P02065000 | 2024-06-17 11:07AM EDT | 2,065.00 | 70.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240627P02075000 | 2024-06-13 2:23PM EDT | 2,075.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.