Italia markets close in 4 hours 5 minutes
FTSE MIB
33.300,19 +392,14 (+1,19%) 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
80,29 -0,04 (-0,05%) Bitcoin EUR
60.908,36 -535,82 (-0,87%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802C01890000 | 2024-06-13 2:10PM EDT | 1,890.00 | 168.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW240802C01895000 | 2024-06-13 2:10PM EDT | 1,895.00 | 164.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 1,900.00 | 157.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240802C02020000 | 2024-06-14 10:10AM EDT | 2,020.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240802C02040000 | 2024-06-14 10:10AM EDT | 2,040.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.39% |
| RUTW240802C02100000 | 2024-06-17 10:37AM EDT | 2,100.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUTW240802C02105000 | 2024-06-17 1:38PM EDT | 2,105.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240802C02220000 | 2024-06-17 10:51AM EDT | 2,220.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| RUTW240802C02250000 | 2024-06-14 9:41AM EDT | 2,250.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| RUTW240802C02320000 | 2024-06-14 9:49AM EDT | 2,320.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW240802C02350000 | 2024-06-14 2:08PM EDT | 2,350.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 6.25% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802P01320000 | 2024-06-14 10:42AM EDT | 1,320.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 1,500.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| RUTW240802P01650000 | 2024-06-14 10:42AM EDT | 1,650.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| RUTW240802P01700000 | 2024-06-14 12:00PM EDT | 1,700.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| RUTW240802P01750000 | 2024-06-14 11:48AM EDT | 1,750.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| RUTW240802P01760000 | 2024-06-14 12:00PM EDT | 1,760.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240802P01785000 | 2024-06-14 9:49AM EDT | 1,785.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW240802P01795000 | 2024-06-14 2:36PM EDT | 1,795.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| RUTW240802P01800000 | 2024-06-17 11:28AM EDT | 1,800.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 6.25% |
| RUTW240802P01805000 | 2024-06-14 2:36PM EDT | 1,805.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240802P01835000 | 2024-06-14 9:49AM EDT | 1,835.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW240802P01840000 | 2024-06-14 3:06PM EDT | 1,840.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| RUTW240802P01850000 | 2024-06-17 3:27PM EDT | 1,850.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 6.25% |
| RUTW240802P01880000 | 2024-06-17 1:23PM EDT | 1,880.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUTW240802P01885000 | 2024-06-13 2:36PM EDT | 1,885.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240802P01890000 | 2024-06-17 10:37AM EDT | 1,890.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| RUTW240802P01920000 | 2024-06-14 4:00PM EDT | 1,920.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
| RUTW240802P01930000 | 2024-06-17 3:51PM EDT | 1,930.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| RUTW240802P01950000 | 2024-06-14 3:49PM EDT | 1,950.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| RUTW240802P01970000 | 2024-06-17 2:17PM EDT | 1,970.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 1.56% |
| RUTW240802P01980000 | 2024-06-14 4:00PM EDT | 1,980.00 | 37.89 | 0.00 | 0.00 | 0.00 | - | - | 16 | 1.56% |
| RUTW240802P02000000 | 2024-06-17 1:22PM EDT | 2,000.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.78% |
| RUTW240802P02010000 | 2024-06-17 1:25PM EDT | 2,010.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 40 | 31 | 0.39% |
| RUTW240802P02015000 | 2024-06-14 3:38PM EDT | 2,015.00 | 52.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| RUTW240802P02020000 | 2024-06-13 12:57PM EDT | 2,020.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.10% |
| RUTW240802P02030000 | 2024-06-17 2:29PM EDT | 2,030.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| RUTW240802P02045000 | 2024-06-14 3:49PM EDT | 2,045.00 | 68.88 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2,070.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240802P02190000 | 2024-06-14 9:30AM EDT | 2,190.00 | 170.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2,200.00 | 179.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.