Italia markets close in 2 hours 40 minutes
FTSE MIB
33.933,04 -608,97 (-1,76%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,57 -0,17 (-0,22%) Bitcoin EUR
62.453,56 -2.232,33 (-3,45%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01800000 | 2024-06-05 9:31AM EDT | 2024-06-21 | 249.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,258 | 0.00% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 97.40% |
| RUT240816C01800000 | 2024-06-06 12:00PM EDT | 2024-08-16 | 274.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240920C01800000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 343.64 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 0.00% |
| RUTW240930C01800000 | 2024-06-07 3:12PM EDT | 2024-09-30 | 263.29 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 337.90 | 341.30 | 0.00 | - | 6 | 6,632 | 37.03% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 50.53% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 23.64% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 41.61% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611P01800000 | 2024-06-07 9:36AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RUTW240612P01800000 | 2024-06-10 10:25AM EDT | 2024-06-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| RUTW240614P01800000 | 2024-06-10 10:03AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| RUTW240617P01800000 | 2024-06-04 1:12PM EDT | 2024-06-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| RUT240621P01800000 | 2024-06-10 2:05PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,460 | 8,797 | 12.50% |
| RUTW240626P01800000 | 2024-06-06 9:49AM EDT | 2024-06-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RUTW240628P01800000 | 2024-06-10 3:32PM EDT | 2024-06-28 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 12.50% |
| RUTW240705P01800000 | 2024-06-10 12:17PM EDT | 2024-07-05 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| RUTW240712P01800000 | 2024-06-10 2:11PM EDT | 2024-07-12 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 6.25% |
| RUT240719P01800000 | 2024-06-10 10:02AM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 6.25% |
| RUTW240726P01800000 | 2024-06-10 3:07PM EDT | 2024-07-26 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| RUTW240731P01800000 | 2024-06-07 10:10AM EDT | 2024-07-31 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 6.25% |
| RUT240816P01800000 | 2024-06-10 2:41PM EDT | 2024-08-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 211 | 6.25% |
| RUTW240830P01800000 | 2024-06-10 9:30AM EDT | 2024-08-30 | 11.98 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 6.25% |
| RUT240920P01800000 | 2024-06-10 2:20PM EDT | 2024-09-20 | 13.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,145 | 3.13% |
| RUTW240930P01800000 | 2024-06-10 10:29AM EDT | 2024-09-30 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| RUTW241031P01800000 | 2024-06-10 10:15AM EDT | 2024-10-31 | 21.69 | 0.00 | 0.00 | 0.00 | - | 150 | 151 | 3.13% |
| RUT241220P01800000 | 2024-06-06 11:00AM EDT | 2024-12-20 | 28.54 | 0.00 | 0.00 | 0.00 | - | 250 | 11,113 | 3.13% |
| RUTW241231P01800000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 42.88 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 3.13% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 45.27 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 3.13% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 22.18% |
| RUT251219P01800000 | 2024-06-07 11:05AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,740 | 1.56% |
| RUT261218P01800000 | 2024-05-30 10:27AM EDT | 2026-12-18 | 104.45 | 0.00 | 0.00 | 0.00 | - | 300 | 1,358 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.