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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.491,36 +3.898,43 (+6,89%) CMC Crypto 200
1.390,98 +123,03 (+9,70%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:52PM EDT
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2023-05-25 12:00PM EDT | 950.00 | 867.06 | 919.00 | 943.00 | 0.00 | - | 7 | 9 | 0.00% |
| RUT251219C01000000 | 2024-01-18 2:06PM EDT | 1,000.00 | 950.00 | 1,070.00 | 1,094.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C01250000 | 2024-03-06 11:00AM EDT | 1,250.00 | 893.42 | 878.00 | 902.00 | 0.00 | - | 1 | 5 | 35.90% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 34.46% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 24.30% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 30.74% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT251219C01650000 | 2024-04-10 12:22PM EDT | 1,650.00 | 530.60 | 535.00 | 559.00 | 0.00 | - | 1 | 417 | 28.94% |
| RUT251219C01700000 | 2024-02-26 10:45AM EDT | 1,700.00 | 499.43 | 541.00 | 563.60 | 0.00 | - | 1 | 397 | 33.66% |
| RUT251219C01750000 | 2024-04-17 10:14AM EDT | 1,750.00 | 412.68 | 505.40 | 513.80 | 0.00 | - | 43 | 135 | 31.36% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 1,800.00 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 34.80% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 1,850.00 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 20.17% |
| RUT251219C01900000 | 2024-02-14 11:13AM EDT | 1,900.00 | 335.00 | 356.00 | 380.00 | 0.00 | - | 2 | 1,572 | 26.22% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 1,950.00 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 28.77% |
| RUT251219C02000000 | 2024-04-23 11:36AM EDT | 2,000.00 | 276.00 | 333.30 | 350.00 | 0.00 | - | 1 | 6,011 | 28.47% |
| RUT251219C02050000 | 2024-03-15 3:53PM EDT | 2,050.00 | 278.87 | 254.20 | 259.70 | 0.00 | - | 76 | 147 | 22.00% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2,100.00 | 280.00 | 275.10 | 279.80 | +35.71 | +14.62% | 63 | 813 | 26.14% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2,150.00 | 202.50 | 248.10 | 252.80 | 0.00 | - | 200 | 872 | 25.60% |
| RUT251219C02200000 | 2024-05-14 12:30PM EDT | 2,200.00 | 210.90 | 222.80 | 227.00 | 0.00 | - | 1 | 1,567 | 25.04% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2,250.00 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 22.48% |
| RUT251219C02300000 | 2024-05-15 10:18AM EDT | 2,300.00 | 171.80 | 176.40 | 180.80 | +13.40 | +8.46% | 100 | 2,000 | 24.05% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2,350.00 | 113.30 | 155.90 | 160.10 | 0.00 | - | 110 | 286 | 23.58% |
| RUT251219C02400000 | 2024-05-15 3:43PM EDT | 2,400.00 | 140.00 | 137.00 | 141.10 | +33.17 | +31.05% | 63 | 271 | 23.15% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2,450.00 | 114.50 | 119.90 | 124.10 | 0.00 | - | 1 | 3 | 22.77% |
| RUT251219C02500000 | 2024-05-15 12:22PM EDT | 2,500.00 | 106.90 | 104.50 | 109.40 | +14.80 | +16.07% | 8 | 966 | 22.49% |
| RUT251219C02550000 | 2024-04-29 10:20AM EDT | 2,550.00 | 71.90 | 91.10 | 95.10 | 0.00 | - | 1 | 7 | 22.13% |
| RUT251219C02600000 | 2024-05-15 1:15PM EDT | 2,600.00 | 82.10 | 80.00 | 83.30 | +8.50 | +11.55% | 19 | 16 | 21.90% |
| RUT251219C02650000 | 2024-05-13 9:40AM EDT | 2,650.00 | 63.79 | 69.10 | 72.80 | 0.00 | - | 1 | 272 | 21.70% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2,700.00 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 20.28% |
| RUT251219C02750000 | 2024-04-19 3:17PM EDT | 2,750.00 | 32.15 | 52.40 | 55.30 | 0.00 | - | 1 | 371 | 21.35% |
| RUT251219C02800000 | 2024-03-12 1:17PM EDT | 2,800.00 | 47.00 | 40.90 | 45.40 | 0.00 | - | 1 | 3 | 20.81% |
| RUT251219C02900000 | 2024-03-01 12:57PM EDT | 2,900.00 | 41.84 | 41.00 | 51.00 | 0.00 | - | 2 | 2 | 23.26% |
| RUT251219C02950000 | 2024-05-10 1:45PM EDT | 2,950.00 | 25.96 | 30.30 | 32.70 | 0.00 | - | - | 1 | 21.10% |
| RUT251219C03000000 | 2024-05-10 1:45PM EDT | 3,000.00 | 27.40 | 26.30 | 28.50 | +4.65 | +20.44% | 1 | 222 | 21.03% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2024-04-17 10:14AM EDT | 950.00 | 9.37 | 5.50 | 6.70 | 0.00 | - | 126 | 234 | 33.37% |
| RUT251219P01000000 | 2024-03-27 9:49AM EDT | 1,000.00 | 8.72 | 7.70 | 9.70 | 0.00 | - | 4 | 1,425 | 33.59% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 40.00% |
| RUT251219P01100000 | 2024-04-16 10:07AM EDT | 1,100.00 | 16.00 | 9.00 | 10.30 | 0.00 | - | 5 | 550 | 30.12% |
| RUT251219P01150000 | 2024-02-16 3:12PM EDT | 1,150.00 | 16.89 | 11.30 | 22.00 | 0.00 | - | 2 | 127 | 33.39% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 1,200.00 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 31.38% |
| RUT251219P01250000 | 2024-03-20 2:52PM EDT | 1,250.00 | 19.49 | 20.20 | 25.00 | 0.00 | - | 1 | 283 | 30.48% |
| RUT251219P01300000 | 2024-01-05 2:47PM EDT | 1,300.00 | 38.60 | 28.00 | 35.30 | 0.00 | - | 450 | 1,797 | 31.42% |
| RUT251219P01350000 | 2023-11-17 12:03PM EDT | 1,350.00 | 48.80 | 36.50 | 41.70 | 0.00 | - | 6 | 100 | 30.99% |
| RUT251219P01400000 | 2024-05-01 3:57PM EDT | 1,400.00 | 28.50 | 20.60 | 22.70 | 0.00 | - | 10 | 3,931 | 24.40% |
| RUT251219P01450000 | 2024-05-13 4:09PM EDT | 1,450.00 | 27.60 | 23.90 | 26.20 | 0.00 | - | 100 | 698 | 23.63% |
| RUT251219P01500000 | 2024-05-02 9:40AM EDT | 1,500.00 | 38.10 | 27.70 | 30.10 | 0.00 | - | 12 | 3,624 | 22.86% |
| RUT251219P01550000 | 2024-05-09 4:00PM EDT | 1,550.00 | 35.62 | 32.20 | 34.60 | 0.00 | - | 165 | 1,441 | 22.11% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 1,600.00 | 46.90 | 37.20 | 39.90 | 0.00 | - | 1 | 1,872 | 21.41% |
| RUT251219P01650000 | 2024-05-09 3:32PM EDT | 1,650.00 | 49.50 | 43.40 | 46.10 | 0.00 | - | 5 | 1,596 | 20.75% |
| RUT251219P01700000 | 2024-04-22 3:45PM EDT | 1,700.00 | 75.10 | 50.20 | 53.10 | 0.00 | - | 2 | 3,263 | 20.09% |
| RUT251219P01750000 | 2024-04-17 10:14AM EDT | 1,750.00 | 90.10 | 58.00 | 61.10 | 0.00 | - | 43 | 1,752 | 19.44% |
| RUT251219P01800000 | 2024-05-15 3:43PM EDT | 1,800.00 | 71.31 | 67.00 | 70.20 | -6.41 | -8.25% | 47 | 1,620 | 18.80% |
| RUT251219P01850000 | 2024-05-10 9:44AM EDT | 1,850.00 | 85.70 | 77.20 | 80.80 | 0.00 | - | 25 | 1,350 | 18.20% |
| RUT251219P01900000 | 2024-05-07 2:50PM EDT | 1,900.00 | 102.25 | 88.60 | 92.20 | 0.00 | - | 2 | 3,073 | 17.54% |
| RUT251219P01950000 | 2024-05-07 10:57AM EDT | 1,950.00 | 114.71 | 101.40 | 105.10 | 0.00 | - | 2 | 1,050 | 16.88% |
| RUT251219P02000000 | 2024-05-15 10:47AM EDT | 2,000.00 | 118.80 | 115.70 | 119.70 | -15.38 | -11.46% | 1 | 6,859 | 16.23% |
| RUT251219P02050000 | 2024-03-25 10:31AM EDT | 2,050.00 | 149.34 | 172.10 | 177.10 | 0.00 | - | 200 | 331 | 19.54% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2,100.00 | 175.64 | 143.00 | 159.00 | 0.00 | - | 5 | 620 | 15.34% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2,150.00 | 214.00 | 168.00 | 171.90 | 0.00 | - | 1 | 3,475 | 13.94% |
| RUT251219P02200000 | 2024-05-02 3:23PM EDT | 2,200.00 | 230.71 | 188.60 | 192.50 | 0.00 | - | 50 | 446 | 13.02% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2,250.00 | 252.68 | 210.90 | 214.70 | 0.00 | - | 2 | 8 | 11.94% |
| RUT251219P02300000 | 2024-04-26 10:32AM EDT | 2,300.00 | 286.50 | 234.40 | 238.80 | 0.00 | - | 5 | 1,360 | 10.65% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2,350.00 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 19.62% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 12.53% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 20.74% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2,500.00 | 462.01 | 346.90 | 362.00 | 0.00 | - | 1 | 413 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 30.70% |
| RUT251219P02600000 | 2023-10-20 9:45AM EDT | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 28.21% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 448.20 | 455.90 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02700000 | 2023-09-21 4:08PM EDT | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 38.61% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 14.68% |
| RUT251219P02800000 | 2024-04-26 10:02AM EDT | 2,800.00 | 643.27 | 562.30 | 570.50 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02850000 | 2024-04-16 9:58AM EDT | 2,850.00 | 727.45 | 602.60 | 610.90 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02900000 | 2024-03-20 2:38PM EDT | 2,900.00 | 691.31 | 765.10 | 785.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.