Italia markets close in 4 hours 1 minute
FTSE MIB
34.264,39 -395,16 (-1,14%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,42 +0,59 (+0,74%) Bitcoin EUR
62.572,41 -602,04 (-0,95%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1750.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C01750000 | 2024-05-16 2:55PM EDT | 2024-05-30 | 353.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 2024-06-07 | 357.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240614C01750000 | 2024-05-20 2:12PM EDT | 2024-06-14 | 358.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,177 | 0.00% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 74.37% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 50.14% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 34.87% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 39.27% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 39.70% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 0.00 | 0.00 | 0.00 | - | 750 | 750 | 0.00% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 0.00 | 0.00 | 0.00 | - | 42 | 135 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01750000 | 2024-05-28 9:40AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 25.00% |
| RUTW240603P01750000 | 2024-05-22 9:33AM EDT | 2024-06-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| RUTW240604P01750000 | 2024-05-22 9:35AM EDT | 2024-06-04 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RUTW240607P01750000 | 2024-05-24 9:37AM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| RUTW240614P01750000 | 2024-05-28 2:24PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 12.50% |
| RUT240621P01750000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,729 | 12.50% |
| RUTW240628P01750000 | 2024-05-24 12:46PM EDT | 2024-06-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 538 | 12.50% |
| RUTW240705P01750000 | 2024-05-28 10:14AM EDT | 2024-07-05 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| RUT240719P01750000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 6.25% |
| RUTW240731P01750000 | 2024-05-28 1:02PM EDT | 2024-07-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| RUT240816P01750000 | 2024-05-23 1:45PM EDT | 2024-08-16 | 6.93 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 6.25% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 2024-08-30 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| RUT240920P01750000 | 2024-05-28 3:31PM EDT | 2024-09-20 | 10.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,435 | 6.25% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| RUTW241031P01750000 | 2024-05-15 10:25AM EDT | 2024-10-31 | 14.19 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| RUT241220P01750000 | 2024-05-22 2:18PM EDT | 2024-12-20 | 21.26 | 0.00 | 0.00 | 0.00 | - | 271 | 3,883 | 3.13% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 2024-12-31 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.19% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 49.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,298 | 3.13% |
| RUT251219P01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 60.78 | 0.00 | 0.00 | 0.00 | - | 42 | 1,752 | 3.13% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.