Italia markets close in 1 hour 57 minutes
FTSE MIB
34.521,57 -82,04 (-0,24%) Dow Jones
39.804,74 -68,25 (-0,17%) Nasdaq
16.850,25 +17,63 (+0,10%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,91 -0,75 (-0,95%) Bitcoin EUR
64.393,18 -948,41 (-1,45%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:30PM EDT. Mercato aperto.
Opzioni d'acquistoper30 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240830C01050000 | 2024-04-24 10:49AM EDT | 1,050.00 | 953.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240830C01100000 | 2024-04-29 10:42AM EDT | 1,100.00 | 927.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240830C01150000 | 2024-04-29 10:42AM EDT | 1,150.00 | 878.52 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 1,920.00 | 153.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 1,960.00 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 24.39% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2,000.00 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 11.32% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2,050.00 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 16.22% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2,090.00 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 16.87% |
| RUTW240830C02100000 | 2024-05-20 3:58PM EDT | 2,100.00 | 90.59 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.05% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2,110.00 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 17.16% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2,120.00 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 12.25% |
| RUTW240830C02130000 | 2024-05-14 12:02PM EDT | 2,130.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 70 | 142 | 0.78% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2,140.00 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 17.53% |
| RUTW240830C02150000 | 2024-05-13 1:41PM EDT | 2,150.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| RUTW240830C02160000 | 2024-05-07 3:42PM EDT | 2,160.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 1.56% |
| RUTW240830C02170000 | 2024-05-01 10:00AM EDT | 2,170.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| RUTW240830C02180000 | 2024-04-16 12:11PM EDT | 2,180.00 | 33.94 | 51.50 | 52.90 | 0.00 | - | - | 1 | 19.55% |
| RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2,190.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| RUTW240830C02200000 | 2024-05-17 2:45PM EDT | 2,200.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 25 | 319 | 1.56% |
| RUTW240830C02210000 | 2024-05-01 10:00AM EDT | 2,210.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| RUTW240830C02220000 | 2024-04-05 2:35PM EDT | 2,220.00 | 55.06 | 31.50 | 33.10 | 0.00 | - | 10 | 46 | 17.57% |
| RUTW240830C02230000 | 2024-05-07 3:43PM EDT | 2,230.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 108 | 99 | 3.13% |
| RUTW240830C02240000 | 2024-05-15 2:21PM EDT | 2,240.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 3.13% |
| RUTW240830C02250000 | 2024-05-20 10:31AM EDT | 2,250.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| RUTW240830C02260000 | 2024-04-15 2:00PM EDT | 2,260.00 | 22.07 | 31.50 | 32.90 | 0.00 | - | 10 | 15 | 20.13% |
| RUTW240830C02270000 | 2024-03-20 2:47PM EDT | 2,270.00 | 43.54 | 14.30 | 15.70 | 0.00 | - | - | 10 | 15.44% |
| RUTW240830C02280000 | 2024-05-15 3:21PM EDT | 2,280.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| RUTW240830C02290000 | 2024-05-15 3:21PM EDT | 2,290.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 3.13% |
| RUTW240830C02300000 | 2024-04-22 9:38AM EDT | 2,300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUTW240830C02310000 | 2024-03-28 3:49PM EDT | 2,310.00 | 47.95 | 12.60 | 13.90 | 0.00 | - | 5 | 5 | 16.88% |
| RUTW240830C02320000 | 2024-05-13 11:28AM EDT | 2,320.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| RUTW240830C02330000 | 2024-05-03 9:57AM EDT | 2,330.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240830C02340000 | 2024-05-13 11:28AM EDT | 2,340.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| RUTW240830C02350000 | 2024-04-25 2:56PM EDT | 2,350.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW240830C02370000 | 2024-05-14 9:37AM EDT | 2,370.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240830C02380000 | 2024-05-20 12:15PM EDT | 2,380.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 3.13% |
| RUTW240830C02390000 | 2024-05-14 9:40AM EDT | 2,390.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240830C02400000 | 2024-05-20 10:20AM EDT | 2,400.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| RUTW240830C02410000 | 2024-05-14 9:37AM EDT | 2,410.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUTW240830C02420000 | 2024-05-20 1:16PM EDT | 2,420.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| RUTW240830C02450000 | 2024-05-15 2:50PM EDT | 2,450.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| RUTW240830C02500000 | 2024-05-17 3:19PM EDT | 2,500.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 6.25% |
| RUTW240830C02550000 | 2024-05-21 2:56PM EDT | 2,550.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| RUTW240830C02600000 | 2024-05-17 3:29PM EDT | 2,600.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RUTW240830C02650000 | 2024-05-20 11:31AM EDT | 2,650.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 6.25% |
| RUTW240830C02700000 | 2024-04-22 2:40PM EDT | 2,700.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240830C02750000 | 2024-05-17 3:29PM EDT | 2,750.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| RUTW240830C02800000 | 2024-04-25 3:29PM EDT | 2,800.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| RUTW240830C02850000 | 2024-05-10 9:56AM EDT | 2,850.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RUTW240830C03000000 | 2024-03-26 10:40AM EDT | 3,000.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 28 | 8 | 26.11% |
| RUTW240830C03050000 | 2024-03-21 11:03AM EDT | 3,050.00 | 1.56 | 0.00 | 0.50 | 0.00 | - | - | 100 | 27.16% |
Opzioni di venditaper30 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240830P01050000 | 2024-05-10 9:56AM EDT | 1,050.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RUTW240830P01100000 | 2024-04-29 10:40AM EDT | 1,100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RUTW240830P01350000 | 2024-04-16 12:11PM EDT | 1,350.00 | 5.89 | 0.90 | 1.55 | 0.00 | - | 1 | 11 | 37.81% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 1,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUTW240830P01450000 | 2024-05-15 3:24PM EDT | 1,450.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| RUTW240830P01500000 | 2024-05-17 9:39AM EDT | 1,500.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 12.50% |
| RUTW240830P01550000 | 2024-05-17 9:39AM EDT | 1,550.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 12.50% |
| RUTW240830P01600000 | 2024-05-17 9:39AM EDT | 1,600.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 12.50% |
| RUTW240830P01640000 | 2024-05-13 11:30AM EDT | 1,640.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUTW240830P01650000 | 2024-05-03 9:47AM EDT | 1,650.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RUTW240830P01680000 | 2024-04-19 9:38AM EDT | 1,680.00 | 22.20 | 4.50 | 5.30 | 0.00 | - | 1 | 0 | 25.71% |
| RUTW240830P01690000 | 2024-05-20 11:14AM EDT | 1,690.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RUTW240830P01700000 | 2024-05-13 11:30AM EDT | 1,700.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RUTW240830P01730000 | 2024-05-15 2:50PM EDT | 1,730.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW240830P01740000 | 2024-05-15 3:23PM EDT | 1,740.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 1,750.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| RUTW240830P01760000 | 2024-05-13 11:30AM EDT | 1,760.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| RUTW240830P01770000 | 2024-05-16 12:06PM EDT | 1,770.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240830P01780000 | 2024-05-20 9:35AM EDT | 1,780.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RUTW240830P01790000 | 2024-05-20 12:04PM EDT | 1,790.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RUTW240830P01800000 | 2024-05-17 3:19PM EDT | 1,800.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| RUTW240830P01810000 | 2024-05-14 9:37AM EDT | 1,810.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| RUTW240830P01820000 | 2024-05-20 10:31AM EDT | 1,820.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| RUTW240830P01830000 | 2024-05-15 11:35AM EDT | 1,830.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| RUTW240830P01840000 | 2024-05-20 10:47AM EDT | 1,840.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| RUTW240830P01850000 | 2024-05-20 1:49PM EDT | 1,850.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| RUTW240830P01860000 | 2024-05-20 12:04PM EDT | 1,860.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| RUTW240830P01870000 | 2024-05-15 4:00PM EDT | 1,870.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| RUTW240830P01880000 | 2024-05-15 11:30AM EDT | 1,880.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| RUTW240830P01890000 | 2024-05-20 1:49PM EDT | 1,890.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 3.13% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 1,900.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 1,920.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| RUTW240830P01930000 | 2024-05-16 11:12AM EDT | 1,930.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| RUTW240830P01940000 | 2024-05-16 12:06PM EDT | 1,940.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 1,950.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 1,960.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 1,970.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| RUTW240830P02000000 | 2024-05-14 4:12PM EDT | 2,000.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 1.56% |
| RUTW240830P02020000 | 2024-05-15 10:23AM EDT | 2,020.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| RUTW240830P02030000 | 2024-05-16 11:12AM EDT | 2,030.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2,040.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| RUTW240830P02050000 | 2024-05-21 1:38PM EDT | 2,050.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.78% |
| RUTW240830P02060000 | 2024-05-21 2:21PM EDT | 2,060.00 | 48.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2,080.00 | 68.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2,100.00 | 65.84 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2,110.00 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2,130.00 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 20.30% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2,140.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240830P02160000 | 2024-04-10 4:09PM EDT | 2,160.00 | 159.83 | 122.50 | 124.80 | 0.00 | - | 9 | 3 | 20.31% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2,170.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2,200.00 | 181.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2,300.00 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW240830P02850000 | 2024-04-24 10:49AM EDT | 2,850.00 | 811.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.