Italia markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.013,75-8,59 (-0,42%)
In data: 01:23PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,000.000.100.00-13
-----1,050.000.100.00-116
-----1,100.000.500.00-11
-----1,150.000.150.00-4545
898.300.00--11,200.000.150.00-60
-----1,250.000.100.00-1515
799.500.00--41,300.000.150.00-121
-----1,350.000.220.00-182
-----1,400.000.250.00-1161
-----1,450.000.200.00-12100
-----1,500.000.400.00-126
-----1,550.000.37-0.05-11.90%1544
-----1,600.000.48+0.05+11.63%15107
-----1,650.000.740.00-73,071
-----1,675.000.700.00-122
-----1,680.001.130.00-16
-----1,685.001.700.00-1019
-----1,690.001.190.00-58
-----1,695.002.100.00-1743
356.180.00--11,700.000.71-0.03-4.05%1158
-----1,705.001.150.00-812
-----1,710.001.290.00-414
-----1,715.001.190.00-211
-----1,720.000.79-0.51-39.23%126
-----1,725.001.900.00-232
-----1,730.000.900.00-4336
-----1,735.001.850.00-311
-----1,740.001.100.00-3148
-----1,745.001.600.00-523
314.640.00-111,750.000.970.00-3112
-----1,755.001.700.00-229
326.720.00-111,760.001.08-0.07-6.09%289
-----1,765.001.15-0.50-30.30%3434
-----1,770.001.15-0.39-25.32%284
-----1,775.001.910.00-19134
345.770.00-101,780.001.24-0.16-11.43%194
-----1,785.001.27-0.56-30.60%2346
-----1,790.001.700.00-3896
319.240.00-121,795.001.300.00-186
-----1,800.001.44-0.11-7.10%266735
253.960.00-121,805.002.530.00-869
304.100.00--11,810.001.990.00-6435
-----1,815.001.970.00-577
286.600.00--11,820.001.78-0.07-3.78%1474
-----1,825.001.81-0.34-15.81%90780
-----1,830.001.890.00-31,137
-----1,835.001.98-0.09-4.35%901,042
-----1,840.002.05+0.12+6.22%151,164
-----1,845.002.63+0.43+19.55%101,960
194.530.00-111,850.002.15-0.25-10.42%215,137
-----1,855.002.57-0.06-2.28%2541,407
240.200.00-431,860.002.73-0.08-2.85%4172,883
176.500.00-211,865.002.86-0.17-5.61%2391,301
-----1,870.003.15-0.06-1.87%381,619
169.290.00-231,875.003.36-0.04-1.18%252,719
-----1,880.003.51+0.09+2.63%542,514
-----1,885.003.77-0.14-3.58%101735
-----1,890.004.250.00-123552
137.83-45.35-24.76%111,895.004.15-0.10-2.35%31,057
114.440.00-6101,900.004.54-0.33-6.78%112,555
-----1,905.005.50+0.98+21.68%5122
148.000.00-1851,910.006.20+0.79+14.60%5284
165.000.00-221,915.006.60+0.68+11.49%141,385
129.850.00-14151,920.007.41+0.97+15.06%231,070
134.710.00-111,925.007.95+1.60+25.20%8182
117.660.00-131,930.008.65+1.09+14.42%18416
115.450.00--11,935.008.70+0.74+9.30%2378
-----1,940.0010.50+2.05+24.26%3251
98.300.00--41,945.0011.29+1.96+21.01%1158
87.000.00-41451,950.0011.24+0.22+2.00%391,596
167.770.00-111,955.0013.32+3.32+33.20%12,775
76.590.00-141,960.0015.24+3.07+25.23%4774
-----1,965.0016.51+3.49+26.80%2324
84.280.00--171,970.0016.52+1.51+10.06%49536
95.710.00-131,975.0019.44+6.21+46.94%281,984
79.700.00-3401,980.0020.60+3.10+17.71%38538
59.630.00-2,0502,0531,985.0021.35+3.63+20.49%23,640
58.70-0.71-1.20%2101,990.0023.03+4.49+24.22%44371
64.640.00-191,995.0024.63+4.89+24.77%65118
44.85-19.42-30.22%3922,000.0026.20+3.05+13.17%70992
63.460.00-2232,005.0026.10+4.61+21.45%1455
43.36-14.68-25.29%7352,010.0030.68+5.13+20.08%56824
37.74-17.74-31.98%51092,015.0030.20+4.12+15.80%3239
37.70-10.40-21.62%117,2302,020.0032.99+3.80+13.02%521,052
32.37-8.63-21.05%11632,025.0037.12+7.46+25.15%2679
33.51-12.18-26.66%30622,030.0041.55+10.52+33.90%4606
33.37-7.76-18.87%59032,035.0040.60+6.40+18.71%1497
28.52-11.26-28.31%72822,040.0044.69+5.22+13.23%231,134
24.30-12.56-34.07%14392,045.0044.90+5.89+15.10%21125
23.89-7.71-24.40%664212,050.0049.80+5.19+11.63%111,135
32.550.00-21472,055.0049.60+4.01+8.80%4265
20.77-9.28-30.88%401262,060.0060.25+14.75+32.42%11326
26.500.00-3932,065.0061.31+13.38+27.92%11200
14.20-11.85-45.49%11112,070.0067.72+16.65+32.60%14622
15.44-8.41-35.26%42162,075.0052.930.00-1207
12.80-7.70-37.56%172202,080.0075.10+14.18+23.28%27849
10.88-9.82-47.44%14622,085.0060.400.00-16129
11.90-6.55-35.50%81,6492,090.0082.95+15.23+22.49%25710
8.82-6.18-41.20%21682,095.0083.070.00-1087
8.90-5.91-39.91%599342,100.0085.23+16.08+23.25%4389
7.29-6.28-46.28%21942,105.0086.18-2.09-2.37%1368
7.60-5.55-42.21%154322,110.0076.760.00-263
7.59-3.49-31.50%11942,115.0095.860.00-12340
6.94-3.98-36.45%972592,120.00104.81+1.76+1.71%5165
5.23-4.92-48.47%51482,125.0091.550.00-788
5.65-3.01-34.76%455632,130.00125.830.00-1048
4.16-2.95-41.49%3502,135.00110.500.00-25
1.70-5.52-76.45%275622,140.00109.070.00-614
3.40-3.17-48.25%22132,145.00142.540.00-14
3.44-1.99-36.65%2561,4292,150.00121.240.00-1109
2.72-2.71-49.91%12562,155.00-----
2.50-2.52-50.20%162622,160.00117.830.00-117
2.90-1.65-36.26%871492,165.00-----
2.00-2.10-51.22%813502,170.00105.250.00-426
1.75-1.89-51.92%143522,175.00146.55+8.44+6.11%214
1.72-1.52-46.91%511,1742,180.00134.860.00-231
1.70-1.36-44.44%221,2142,185.00164.340.00-13
1.80-0.67-27.13%115172,190.00115.450.00--1
1.10-1.43-56.52%767082,195.00-----
1.17-1.08-48.00%75,0732,200.00118.460.00-2793
0.97-1.18-54.88%3556962,205.00114.450.00-11
1.00-0.95-48.72%43472,210.00-----
1.17-0.26-18.18%6992,215.00-----
0.85-0.73-46.20%93612,220.00-----
0.85-0.79-48.17%11302,225.00-----
0.81-0.56-40.88%22442,230.00-----
0.85-0.56-39.72%1502,235.00133.600.00-1010
1.470.00-111,5352,240.00-----
1.280.00-61632,245.00-----
0.62-0.40-39.22%55492,250.00227.000.00-111
0.72-0.28-28.00%71442,255.00176.360.00-11
0.75-0.17-18.48%121,3182,260.00232.480.00--3
0.50-0.37-42.53%82452,265.00-----
0.49-0.12-19.67%2677342,300.00256.530.00-111
0.37-0.10-21.28%22,2162,350.00-----
0.350.00-33272,400.00-----
0.250.00-101322,450.00-----
0.20-0.03-13.04%13412,500.00-----
0.140.00-193442,550.00-----
0.110.00-15512,600.00-----
0.050.00-11072,650.00-----
0.100.00-5395442,700.00-----
0.150.00-105752,750.00-----
0.150.00--102,800.00-----
0.100.00-15352,850.00-----