Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.393,17 +125,23 (+9,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 1,020.69 | 1,014.00 | 1,038.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-02-21 12:30PM EDT | 1,600.00 | 512.23 | 551.70 | 590.10 | 0.00 | - | 23 | 24 | 33.80% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 11.87% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 7.85% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 1,900.00 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 15.82% |
| RUT250620C01950000 | 2024-05-15 3:47PM EDT | 1,950.00 | 317.42 | 315.60 | 320.60 | +11.44 | +3.74% | 4 | 190 | 27.42% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2,000.00 | 257.10 | 282.00 | 287.00 | 0.00 | - | 400 | 740 | 26.59% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2,050.00 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 16.35% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2,100.00 | 202.50 | 221.90 | 224.70 | 0.00 | - | 1 | 233 | 25.02% |
| RUT250620C02150000 | 2024-05-13 4:14PM EDT | 2,150.00 | 171.20 | 194.60 | 197.40 | 0.00 | - | 35 | 251 | 24.40% |
| RUT250620C02200000 | 2024-05-15 12:47PM EDT | 2,200.00 | 169.40 | 166.60 | 170.00 | +14.50 | +9.36% | 10 | 542 | 23.58% |
| RUT250620C02250000 | 2024-05-15 12:35PM EDT | 2,250.00 | 146.10 | 146.00 | 155.00 | +44.00 | +43.10% | 4 | 12 | 23.96% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2,300.00 | 77.38 | 125.20 | 128.00 | 0.00 | - | 10 | 732 | 22.77% |
| RUT250620C02350000 | 2024-04-26 9:39AM EDT | 2,350.00 | 71.90 | 106.70 | 109.30 | 0.00 | - | 12 | 20 | 22.32% |
| RUT250620C02400000 | 2024-03-21 9:55AM EDT | 2,400.00 | 101.97 | 52.80 | 57.20 | 0.00 | - | 15 | 198 | 17.29% |
| RUT250620C02450000 | 2024-05-13 9:49AM EDT | 2,450.00 | 68.10 | 75.80 | 80.80 | 0.00 | - | 2 | 274 | 21.90% |
| RUT250620C02500000 | 2024-05-14 12:14PM EDT | 2,500.00 | 59.51 | 63.80 | 66.00 | 0.00 | - | 1,000 | 1,195 | 21.30% |
| RUT250620C02550000 | 2024-05-13 9:58AM EDT | 2,550.00 | 49.40 | 53.50 | 55.70 | 0.00 | - | 20 | 163 | 21.11% |
| RUT250620C02600000 | 2024-04-19 11:13AM EDT | 2,600.00 | 26.53 | 44.70 | 46.70 | 0.00 | - | 10 | 115 | 20.91% |
| RUT250620C02650000 | 2024-05-15 3:47PM EDT | 2,650.00 | 38.39 | 37.50 | 39.40 | +2.36 | +6.55% | 4 | 37 | 20.81% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 29.60 | 33.10 | 0.00 | - | 1,000 | 1,008 | 20.72% |
| RUT250620C02750000 | 2024-04-16 10:52AM EDT | 2,750.00 | 16.97 | 23.00 | 27.80 | 0.00 | - | 1 | 270 | 20.65% |
| RUT250620C02800000 | 2024-05-14 12:14PM EDT | 2,800.00 | 20.31 | 22.00 | 25.70 | 0.00 | - | 1,000 | 1,254 | 21.14% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-05-08 11:42AM EDT | 950.00 | 3.90 | 1.00 | 5.70 | 0.00 | - | 3 | 28 | 39.19% |
| RUT250620P01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 9.45 | 7.00 | 12.20 | 0.00 | - | 150 | 204 | 42.37% |
| RUT250620P01050000 | 2024-05-03 11:09AM EDT | 1,050.00 | 6.19 | 2.30 | 7.10 | 0.00 | - | 2 | 10 | 36.06% |
| RUT250620P01100000 | 2024-02-21 11:03AM EDT | 1,100.00 | 11.73 | 5.80 | 10.60 | 0.00 | - | 2 | 8 | 36.55% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 37.61% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 36.07% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 40.49% |
| RUT250620P01300000 | 2024-02-27 3:42PM EDT | 1,300.00 | 16.70 | 8.00 | 18.00 | 0.00 | - | 1 | 464 | 31.83% |
| RUT250620P01350000 | 2024-05-13 9:49AM EDT | 1,350.00 | 11.70 | 9.00 | 14.10 | 0.00 | - | 2 | 635 | 28.14% |
| RUT250620P01400000 | 2024-05-06 3:37PM EDT | 1,400.00 | 16.00 | 10.80 | 15.90 | 0.00 | - | 5 | 363 | 26.97% |
| RUT250620P01450000 | 2024-05-01 1:46PM EDT | 1,450.00 | 22.68 | 12.90 | 16.10 | 0.00 | - | 1 | 1,162 | 25.16% |
| RUT250620P01500000 | 2024-03-14 9:56AM EDT | 1,500.00 | 28.72 | 29.90 | 32.30 | 0.00 | - | 1 | 1,126 | 28.20% |
| RUT250620P01550000 | 2024-05-01 1:46PM EDT | 1,550.00 | 32.14 | 20.30 | 21.80 | 0.00 | - | 1 | 53 | 23.31% |
| RUT250620P01600000 | 2024-05-10 11:05AM EDT | 1,600.00 | 28.53 | 23.70 | 25.40 | 0.00 | - | 51 | 1,130 | 22.42% |
| RUT250620P01650000 | 2024-05-10 11:05AM EDT | 1,650.00 | 33.83 | 26.20 | 31.90 | 0.00 | - | 2 | 224 | 22.08% |
| RUT250620P01700000 | 2024-05-13 9:49AM EDT | 1,700.00 | 38.30 | 31.50 | 37.30 | 0.00 | - | 2 | 757 | 21.27% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 1,750.00 | 49.86 | 40.00 | 41.90 | 0.00 | - | 900 | 1,298 | 20.15% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 1,800.00 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 24.19% |
| RUT250620P01850000 | 2024-03-14 9:56AM EDT | 1,850.00 | 81.32 | 88.50 | 91.90 | 0.00 | - | 1 | 126 | 23.60% |
| RUT250620P01900000 | 2024-05-13 10:15AM EDT | 1,900.00 | 75.51 | 66.20 | 68.60 | 0.00 | - | 15 | 1,384 | 18.01% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 1,950.00 | 120.80 | 78.30 | 80.50 | 0.00 | - | 10 | 73 | 17.30% |
| RUT250620P02000000 | 2024-05-01 11:15AM EDT | 2,000.00 | 96.75 | 89.50 | 95.90 | -46.76 | -32.58% | 400 | 576 | 16.78% |
| RUT250620P02050000 | 2024-05-15 10:15AM EDT | 2,050.00 | 112.62 | 104.90 | 111.80 | -46.88 | -29.39% | 10 | 191 | 16.06% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2,100.00 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 19.82% |
| RUT250620P02150000 | 2024-05-09 3:52PM EDT | 2,150.00 | 159.80 | 144.80 | 147.20 | 0.00 | - | 2 | 30 | 14.15% |
| RUT250620P02200000 | 2024-05-15 12:24PM EDT | 2,200.00 | 167.90 | 166.60 | 169.30 | -30.30 | -15.29% | 3 | 153 | 13.17% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2,250.00 | 215.02 | 190.60 | 193.40 | 0.00 | - | 14 | 551 | 11.98% |
| RUT250620P02300000 | 2023-12-14 12:20PM EDT | 2,300.00 | 293.45 | 321.80 | 331.20 | 0.00 | - | - | 1 | 24.27% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2,350.00 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 9.87% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2,400.00 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 35.30% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 24.08% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 51.50% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 16.42% |
© 2024 Yahoo. Tutti i diritti riservati.