Italia markets close in 3 hours 46 minutes
FTSE MIB
34.519,46 -84,15 (-0,24%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,05 -0,61 (-0,78%) Bitcoin EUR
64.616,17 -1.260,53 (-1,91%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2024-04-11 11:10AM EDT | 500.00 | 1,521.70 | 1,554.80 | 1,559.90 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C00550000 | 2024-01-29 2:25PM EDT | 550.00 | 1,440.95 | 1,485.00 | 1,491.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C00900000 | 2023-12-29 12:38PM EDT | 900.00 | 1,151.10 | 1,126.40 | 1,132.30 | 0.00 | - | 10 | 10 | 0.00% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 1,200.00 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 68.27% |
| RUT241220C01250000 | 2023-12-13 3:40PM EDT | 1,250.00 | 721.16 | 737.90 | 747.30 | 0.00 | - | 7 | 8 | 0.00% |
| RUT241220C01300000 | 2023-12-13 3:40PM EDT | 1,300.00 | 675.86 | 692.20 | 701.30 | 0.00 | - | - | 7 | 0.00% |
| RUT241220C01350000 | 2023-07-12 12:10PM EDT | 1,350.00 | 672.34 | 662.90 | 670.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01400000 | 2023-08-08 3:34PM EDT | 1,400.00 | 642.90 | 550.90 | 556.10 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01450000 | 2023-09-07 11:50AM EDT | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2023-12-18 3:56PM EDT | 1,500.00 | 555.80 | 491.10 | 495.90 | 0.00 | - | 1 | 148 | 0.00% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 1,550.00 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 24.55% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 504.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 498.23 | 0.00 | 0.00 | 0.00 | - | 60 | 131 | 0.00% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 1,700.00 | 452.93 | 0.00 | 0.00 | 0.00 | - | 360 | 1,990 | 0.00% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 1,750.00 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 33.86% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 1,800.00 | 300.27 | 0.00 | 0.00 | 0.00 | - | 6 | 6,632 | 0.00% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 1,850.00 | 278.00 | 0.00 | 0.00 | 0.00 | - | 150 | 1,507 | 0.00% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 1,900.00 | 269.08 | 0.00 | 0.00 | 0.00 | - | 4 | 1,805 | 0.00% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 1,950.00 | 244.48 | 0.00 | 0.00 | 0.00 | - | 900 | 965 | 0.00% |
| RUT241220C02000000 | 2024-05-17 12:20PM EDT | 2,000.00 | 210.91 | 0.00 | 0.00 | 0.00 | - | 200 | 4,587 | 0.00% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2,050.00 | 177.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,220 | 0.00% |
| RUT241220C02100000 | 2024-05-21 10:46AM EDT | 2,100.00 | 147.87 | 0.00 | 0.00 | 0.00 | - | 1,002 | 5,690 | 0.03% |
| RUT241220C02150000 | 2024-05-07 9:47AM EDT | 2,150.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2,395 | 0.78% |
| RUT241220C02200000 | 2024-05-17 12:20PM EDT | 2,200.00 | 98.37 | 0.00 | 0.00 | 0.00 | - | 735 | 5,184 | 1.56% |
| RUT241220C02250000 | 2024-05-20 9:51AM EDT | 2,250.00 | 77.84 | 0.00 | 0.00 | 0.00 | - | 3 | 1,074 | 1.56% |
| RUT241220C02300000 | 2024-05-21 3:50PM EDT | 2,300.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,323 | 3.13% |
| RUT241220C02350000 | 2024-05-17 10:48AM EDT | 2,350.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 4 | 755 | 3.13% |
| RUT241220C02400000 | 2024-05-20 3:43PM EDT | 2,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 25 | 925 | 3.13% |
| RUT241220C02450000 | 2024-05-20 2:59PM EDT | 2,450.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 3.13% |
| RUT241220C02500000 | 2024-05-21 3:27PM EDT | 2,500.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,203 | 3.13% |
| RUT241220C02550000 | 2024-05-21 2:25PM EDT | 2,550.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| RUT241220C02600000 | 2024-05-20 3:18PM EDT | 2,600.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,568 | 6.25% |
| RUT241220C02650000 | 2024-05-20 3:18PM EDT | 2,650.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 8 | 991 | 6.25% |
| RUT241220C02700000 | 2024-05-21 1:48PM EDT | 2,700.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 529 | 6.25% |
| RUT241220C02750000 | 2024-03-27 12:22PM EDT | 2,750.00 | 12.70 | 4.70 | 5.50 | 0.00 | - | 1 | 53 | 19.91% |
| RUT241220C02800000 | 2024-05-16 3:26PM EDT | 2,800.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 421 | 6.25% |
| RUT241220C02850000 | 2024-03-12 1:13PM EDT | 2,850.00 | 7.59 | 4.90 | 5.70 | 0.00 | - | 4 | 37 | 22.11% |
| RUT241220C02900000 | 2024-05-10 11:16AM EDT | 2,900.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 17 | 271 | 6.25% |
| RUT241220C02950000 | 2024-02-12 3:34PM EDT | 2,950.00 | 6.12 | 4.70 | 6.50 | 0.00 | - | 5 | 43 | 24.64% |
| RUT241220C03000000 | 2024-05-15 2:17PM EDT | 3,000.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,739 | 6.25% |
| RUT241220C03050000 | 2024-04-26 9:58AM EDT | 3,050.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 6.25% |
| RUT241220C03100000 | 2024-05-16 2:18PM EDT | 3,100.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| RUT241220C03150000 | 2024-04-16 2:34PM EDT | 3,150.00 | 1.20 | 1.10 | 1.70 | 0.00 | - | 1 | 107 | 23.19% |
| RUT241220C03200000 | 2024-05-14 3:56PM EDT | 3,200.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 40 | 907 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2024-05-10 9:30AM EDT | 500.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 25.00% |
| RUT241220P00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| RUT241220P00600000 | 2024-04-16 1:43PM EDT | 600.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 4 | 6,272 | 55.86% |
| RUT241220P00650000 | 2024-02-05 1:21PM EDT | 650.00 | 1.65 | 0.85 | 1.50 | 0.00 | - | 17 | 21 | 62.02% |
| RUT241220P00700000 | 2024-02-01 1:42PM EDT | 700.00 | 1.95 | 1.10 | 1.80 | 0.00 | - | - | 15 | 59.75% |
| RUT241220P00750000 | 2024-01-16 12:01PM EDT | 750.00 | 2.05 | 1.40 | 3.10 | 0.00 | - | 1 | 2 | 59.42% |
| RUT241220P00800000 | 2024-04-17 1:06PM EDT | 800.00 | 1.90 | 0.30 | 0.85 | 0.00 | - | 6 | 49 | 49.66% |
| RUT241220P00850000 | 2024-04-22 11:04AM EDT | 850.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| RUT241220P00900000 | 2024-04-09 2:50PM EDT | 900.00 | 2.00 | 0.90 | 1.35 | 0.00 | - | 6 | 55 | 46.38% |
| RUT241220P00950000 | 2024-04-16 1:42PM EDT | 950.00 | 3.56 | 0.90 | 1.50 | 0.00 | - | 2 | 11 | 44.20% |
| RUT241220P01000000 | 2024-05-15 2:17PM EDT | 1,000.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,705 | 12.50% |
| RUT241220P01050000 | 2024-05-16 1:22PM EDT | 1,050.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| RUT241220P01100000 | 2024-05-02 1:00PM EDT | 1,100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,820 | 12.50% |
| RUT241220P01150000 | 2024-03-11 10:52AM EDT | 1,150.00 | 6.58 | 5.50 | 6.00 | 0.00 | - | 1 | 352 | 42.21% |
| RUT241220P01200000 | 2024-05-13 10:42AM EDT | 1,200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,105 | 12.50% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 1,250.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 738 | 12.50% |
| RUT241220P01300000 | 2024-05-20 2:59PM EDT | 1,300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,616 | 12.50% |
| RUT241220P01350000 | 2024-04-16 1:43PM EDT | 1,350.00 | 12.61 | 4.70 | 5.30 | 0.00 | - | 2 | 2,385 | 31.51% |
| RUT241220P01400000 | 2024-05-21 9:46AM EDT | 1,400.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 2,887 | 12.50% |
| RUT241220P01450000 | 2024-05-17 3:42PM EDT | 1,450.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4,113 | 6.25% |
| RUT241220P01500000 | 2024-05-21 12:09PM EDT | 1,500.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 128 | 9,475 | 6.25% |
| RUT241220P01550000 | 2024-05-20 10:34AM EDT | 1,550.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,804 | 6.25% |
| RUT241220P01600000 | 2024-05-21 2:24PM EDT | 1,600.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 41 | 7,553 | 6.25% |
| RUT241220P01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 60 | 4,133 | 6.25% |
| RUT241220P01700000 | 2024-05-21 11:10AM EDT | 1,700.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 96 | 9,708 | 6.25% |
| RUT241220P01750000 | 2024-05-15 3:22PM EDT | 1,750.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3,614 | 3.13% |
| RUT241220P01800000 | 2024-05-21 12:01PM EDT | 1,800.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 26 | 10,785 | 3.13% |
| RUT241220P01850000 | 2024-05-21 11:10AM EDT | 1,850.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 200 | 2,513 | 3.13% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 1,900.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3,858 | 3.13% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 1,950.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 1.56% |
| RUT241220P02000000 | 2024-05-17 12:20PM EDT | 2,000.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | 200 | 6,292 | 1.56% |
| RUT241220P02050000 | 2024-05-20 2:25PM EDT | 2,050.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2,458 | 0.78% |
| RUT241220P02100000 | 2024-05-21 10:46AM EDT | 2,100.00 | 96.11 | 0.00 | 0.00 | 0.00 | - | 1,002 | 7,463 | 0.00% |
| RUT241220P02150000 | 2024-05-16 1:50PM EDT | 2,150.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 35 | 588 | 0.00% |
| RUT241220P02200000 | 2024-05-17 12:20PM EDT | 2,200.00 | 146.78 | 0.00 | 0.00 | 0.00 | - | 535 | 1,851 | 0.00% |
| RUT241220P02250000 | 2024-05-17 12:20PM EDT | 2,250.00 | 175.25 | 0.00 | 0.00 | 0.00 | - | 45 | 94 | 0.00% |
| RUT241220P02300000 | 2024-04-15 11:02AM EDT | 2,300.00 | 287.60 | 204.00 | 205.90 | 0.00 | - | 1 | 47 | 8.21% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2,350.00 | 291.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2,400.00 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT241220P02450000 | 2023-10-03 12:06PM EDT | 2,450.00 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 62.39% |
| RUT241220P02500000 | 2024-04-02 9:34AM EDT | 2,500.00 | 385.24 | 440.80 | 447.90 | 0.00 | - | 3 | 6 | 25.85% |
| RUT241220P02550000 | 2023-12-20 3:53PM EDT | 2,550.00 | 472.90 | 526.60 | 530.90 | 0.00 | - | - | 1 | 34.19% |
| RUT241220P02600000 | 2024-02-06 10:49AM EDT | 2,600.00 | 574.60 | 456.30 | 463.00 | 0.00 | - | 10 | 14 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 43.29% |
| RUT241220P02900000 | 2024-03-15 11:17AM EDT | 2,900.00 | 770.94 | 801.50 | 817.80 | 0.00 | - | 150 | 472 | 28.56% |
| RUT241220P02950000 | 2024-03-15 11:17AM EDT | 2,950.00 | 818.07 | 849.00 | 865.40 | 0.00 | - | 150 | 477 | 28.64% |
| RUT241220P03000000 | 2024-05-10 2:09PM EDT | 3,000.00 | 866.00 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| RUT241220P03050000 | 2024-03-15 11:17AM EDT | 3,050.00 | 912.89 | 944.40 | 960.90 | 0.00 | - | 150 | 472 | 28.40% |
| RUT241220P03200000 | 2024-05-09 2:28PM EDT | 3,200.00 | 1,045.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.