Italia markets close in 4 hours 18 minutes
FTSE MIB
33.318,75 +410,70 (+1,25%) 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
80,24 -0,09 (-0,11%) Bitcoin EUR
61.107,45 -417,28 (-0,68%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquistoper3 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02000000 | 2024-06-14 2:11PM EDT | 2,000.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2,005.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240703C02010000 | 2024-06-17 12:36PM EDT | 2,010.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240703C02015000 | 2024-06-17 12:36PM EDT | 2,015.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240703C02025000 | 2024-06-13 9:42AM EDT | 2,025.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.20% |
| RUTW240703C02030000 | 2024-06-13 9:42AM EDT | 2,030.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| RUTW240703C02045000 | 2024-06-17 9:42AM EDT | 2,045.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240703C02050000 | 2024-06-17 9:42AM EDT | 2,050.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240703C02065000 | 2024-06-17 2:16PM EDT | 2,065.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 1.56% |
| RUTW240703C02070000 | 2024-06-17 9:34AM EDT | 2,070.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW240703C02075000 | 2024-06-17 10:55AM EDT | 2,075.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUTW240703C02090000 | 2024-06-14 11:47AM EDT | 2,090.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| RUTW240703C02095000 | 2024-06-13 2:10PM EDT | 2,095.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| RUTW240703C02100000 | 2024-06-14 3:04PM EDT | 2,100.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RUTW240703C02105000 | 2024-06-14 3:04PM EDT | 2,105.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| RUTW240703C02110000 | 2024-06-14 2:11PM EDT | 2,110.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240703C02120000 | 2024-06-14 9:39AM EDT | 2,120.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| RUTW240703C02125000 | 2024-06-17 10:32AM EDT | 2,125.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| RUTW240703C02130000 | 2024-06-14 3:04PM EDT | 2,130.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| RUTW240703C02135000 | 2024-06-13 3:53PM EDT | 2,135.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2,140.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240703C02145000 | 2024-06-17 11:43AM EDT | 2,145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| RUTW240703C02150000 | 2024-06-17 10:32AM EDT | 2,150.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| RUTW240703C02155000 | 2024-06-14 3:43PM EDT | 2,155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 33 | 6.25% |
| RUTW240703C02160000 | 2024-06-14 3:38PM EDT | 2,160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 6.25% |
| RUTW240703C02165000 | 2024-06-17 2:16PM EDT | 2,165.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240703C02170000 | 2024-06-13 10:06AM EDT | 2,170.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2,180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| RUTW240703C02185000 | 2024-06-14 11:49AM EDT | 2,185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| RUTW240703C02190000 | 2024-06-14 11:47AM EDT | 2,190.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| RUTW240703C02195000 | 2024-06-13 3:42PM EDT | 2,195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
| RUTW240703C02200000 | 2024-06-17 10:31AM EDT | 2,200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| RUTW240703C02205000 | 2024-06-12 9:55AM EDT | 2,205.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| RUTW240703C02215000 | 2024-06-13 10:00AM EDT | 2,215.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240703C02225000 | 2024-06-12 3:09PM EDT | 2,225.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 32 | 6.25% |
| RUTW240703C02230000 | 2024-06-12 10:10AM EDT | 2,230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| RUTW240703C02240000 | 2024-06-12 10:02AM EDT | 2,240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| RUTW240703C02245000 | 2024-06-12 10:25AM EDT | 2,245.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| RUTW240703C02255000 | 2024-06-12 10:25AM EDT | 2,255.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| RUTW240703C02285000 | 2024-06-12 9:42AM EDT | 2,285.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| RUTW240703C02295000 | 2024-06-12 9:46AM EDT | 2,295.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| RUTW240703C02300000 | 2024-06-13 10:00AM EDT | 2,300.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RUTW240703C02305000 | 2024-06-12 9:39AM EDT | 2,305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| RUTW240703C02315000 | 2024-06-12 9:42AM EDT | 2,315.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| RUTW240703C02320000 | 2024-06-12 10:53AM EDT | 2,320.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper3 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703P01800000 | 2024-06-11 11:43AM EDT | 1,800.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| RUTW240703P01805000 | 2024-06-13 10:00AM EDT | 1,805.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RUTW240703P01825000 | 2024-06-14 9:45AM EDT | 1,825.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| RUTW240703P01830000 | 2024-06-14 12:17PM EDT | 1,830.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 12.50% |
| RUTW240703P01865000 | 2024-06-14 10:01AM EDT | 1,865.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| RUTW240703P01875000 | 2024-06-13 3:50PM EDT | 1,875.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUTW240703P01880000 | 2024-06-17 11:05AM EDT | 1,880.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| RUTW240703P01885000 | 2024-06-17 9:30AM EDT | 1,885.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| RUTW240703P01890000 | 2024-06-14 10:12AM EDT | 1,890.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| RUTW240703P01895000 | 2024-06-17 4:14PM EDT | 1,895.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 6.25% |
| RUTW240703P01900000 | 2024-06-17 4:14PM EDT | 1,900.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 6.25% |
| RUTW240703P01905000 | 2024-06-17 9:30AM EDT | 1,905.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| RUTW240703P01910000 | 2024-06-14 10:06AM EDT | 1,910.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| RUTW240703P01920000 | 2024-06-14 10:13AM EDT | 1,920.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| RUTW240703P01925000 | 2024-06-14 11:40AM EDT | 1,925.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| RUTW240703P01930000 | 2024-06-14 12:17PM EDT | 1,930.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| RUTW240703P01935000 | 2024-06-12 3:04PM EDT | 1,935.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| RUTW240703P01940000 | 2024-06-14 3:40PM EDT | 1,940.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| RUTW240703P01945000 | 2024-06-11 11:43AM EDT | 1,945.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| RUTW240703P01950000 | 2024-06-17 10:31AM EDT | 1,950.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| RUTW240703P01955000 | 2024-06-14 10:06AM EDT | 1,955.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW240703P01960000 | 2024-06-12 3:12PM EDT | 1,960.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| RUTW240703P01965000 | 2024-06-13 11:30AM EDT | 1,965.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| RUTW240703P01970000 | 2024-06-17 12:56PM EDT | 1,970.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| RUTW240703P01975000 | 2024-06-17 3:59PM EDT | 1,975.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| RUTW240703P01980000 | 2024-06-17 2:48PM EDT | 1,980.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| RUTW240703P01985000 | 2024-06-13 9:33AM EDT | 1,985.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 1.56% |
| RUTW240703P01990000 | 2024-06-12 3:12PM EDT | 1,990.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| RUTW240703P01995000 | 2024-06-13 11:30AM EDT | 1,995.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 1.56% |
| RUTW240703P02000000 | 2024-06-17 2:48PM EDT | 2,000.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 52 | 54 | 1.56% |
| RUTW240703P02005000 | 2024-06-17 10:31AM EDT | 2,005.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| RUTW240703P02010000 | 2024-06-14 11:30AM EDT | 2,010.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| RUTW240703P02015000 | 2024-06-17 3:49PM EDT | 2,015.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.39% |
| RUTW240703P02020000 | 2024-06-17 3:49PM EDT | 2,020.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.10% |
| RUTW240703P02025000 | 2024-06-14 9:32AM EDT | 2,025.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RUTW240703P02030000 | 2024-06-14 9:32AM EDT | 2,030.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240703P02035000 | 2024-06-12 3:10PM EDT | 2,035.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240703P02040000 | 2024-06-13 10:04AM EDT | 2,040.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240703P02050000 | 2024-06-12 3:57PM EDT | 2,050.00 | 24.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240703P02055000 | 2024-06-13 3:25PM EDT | 2,055.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240703P02060000 | 2024-06-14 9:48AM EDT | 2,060.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240703P02070000 | 2024-06-14 12:49PM EDT | 2,070.00 | 74.22 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| RUTW240703P02100000 | 2024-06-12 3:57PM EDT | 2,100.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.