Italia markets closed
Dow Jones
38.847,42 +48,43 (+0,12%) Nasdaq
17.180,52 +47,39 (+0,28%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.962,55 +240,91 (+0,37%) CMC Crypto 200
1.450,56 +3,89 (+0,27%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:54PM EDT. Mercato aperto.
Prezzo d'esercizio:1600.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-05-28 2:45PM EDT | 2024-06-21 | 462.95 | 432.70 | 435.00 | 0.00 | - | 34 | 758 | 71.61% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 483.43 | 452.10 | 455.30 | 0.00 | - | 34 | 44 | 39.70% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 34.85% |
| RUT250620C01600000 | 2024-05-24 2:37PM EDT | 2025-06-20 | 552.86 | 513.50 | 522.00 | 0.00 | - | 1 | 23 | 34.28% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 16.45% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 623.00 | 647.00 | 0.00 | - | 1 | 3 | 34.88% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P01600000 | 2024-06-03 2:00PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 67.38% |
| RUT240621P01600000 | 2024-06-05 1:12PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 5,029 | 48.15% |
| RUTW240628P01600000 | 2024-06-07 4:01PM EDT | 2024-06-28 | 0.35 | 0.20 | 0.35 | 0.00 | - | 3 | 79 | 41.90% |
| RUTW240705P01600000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 0.80 | 0.35 | 0.50 | 0.00 | - | 16 | 16 | 37.35% |
| RUT240719P01600000 | 2024-06-07 2:01PM EDT | 2024-07-19 | 1.00 | 0.80 | 0.95 | 0.00 | - | 5 | 33 | 32.72% |
| RUTW240731P01600000 | 2024-06-04 12:35PM EDT | 2024-07-31 | 1.94 | 1.20 | 1.40 | 0.00 | - | 1 | 39 | 30.34% |
| RUT240816P01600000 | 2024-06-10 9:52AM EDT | 2024-08-16 | 2.40 | 2.05 | 2.25 | -0.40 | -14.29% | 1 | 28 | 28.58% |
| RUTW240830P01600000 | 2024-06-05 2:30PM EDT | 2024-08-30 | 3.11 | 2.80 | 3.00 | 0.00 | - | 1 | 68 | 27.33% |
| RUT240920P01600000 | 2024-06-10 1:19PM EDT | 2024-09-20 | 4.27 | 3.90 | 4.20 | -1.08 | -20.19% | 4 | 822 | 25.93% |
| RUTW240930P01600000 | 2024-05-28 3:03PM EDT | 2024-09-30 | 5.97 | 4.60 | 4.90 | 0.00 | - | 1 | 30 | 25.51% |
| RUTW241031P01600000 | 2024-06-03 1:11PM EDT | 2024-10-31 | 8.35 | 6.90 | 7.60 | 0.00 | - | 3 | 15 | 24.76% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 2024-11-29 | 10.23 | 9.90 | 10.90 | 0.00 | - | 2 | 3 | 24.56% |
| RUT241220P01600000 | 2024-06-05 9:44AM EDT | 2024-12-20 | 12.90 | 11.80 | 12.30 | 0.00 | - | 8 | 7,552 | 23.90% |
| RUTW241231P01600000 | 2024-05-30 10:34AM EDT | 2024-12-31 | 13.75 | 12.20 | 13.00 | 0.00 | - | 1 | 420 | 23.58% |
| RUT250321P01600000 | 2024-06-07 12:52PM EDT | 2025-03-21 | 19.26 | 18.50 | 19.40 | 0.00 | - | 1 | 88 | 22.29% |
| RUTW250331P01600000 | 2024-04-09 9:48AM EDT | 2025-03-31 | 27.80 | 19.90 | 22.60 | 0.00 | - | - | 1 | 22.91% |
| RUT250620P01600000 | 2024-06-07 3:19PM EDT | 2025-06-20 | 27.56 | 26.10 | 27.40 | 0.00 | - | 2 | 1,129 | 21.54% |
| RUT251219P01600000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 42.92 | 41.10 | 43.50 | -3.98 | -8.49% | 185 | 1,872 | 20.71% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 20.87% |
© 2024 Yahoo. Tutti i diritti riservati.