Italia markets close in 5 hours 2 minutes
FTSE MIB
34.371,32 -288,23 (-0,83%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.636,49 -624,13 (-0,99%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1850.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C01850000 | 2024-05-22 2:15PM EDT | 2024-05-29 | 235.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531C01850000 | 2024-05-23 3:38PM EDT | 2024-05-31 | 196.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240606C01850000 | 2024-05-23 2:03PM EDT | 2024-06-06 | 196.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607C01850000 | 2024-05-22 9:59AM EDT | 2024-06-07 | 248.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01850000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 236.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 42.20% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 29.60% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 15.73% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 23.68% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01850000 | 2024-05-22 9:40AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240605P01850000 | 2024-05-23 3:07PM EDT | 2024-06-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240607P01850000 | 2024-05-28 9:59AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240614P01850000 | 2024-05-28 11:31AM EDT | 2024-06-14 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT240621P01850000 | 2024-05-28 3:38PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW240628P01850000 | 2024-05-24 3:47PM EDT | 2024-06-28 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RUTW240705P01850000 | 2024-05-28 12:08PM EDT | 2024-07-05 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240719P01850000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240731P01850000 | 2024-05-28 9:48AM EDT | 2024-07-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240816P01850000 | 2024-05-23 3:55PM EDT | 2024-08-16 | 14.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240920P01850000 | 2024-05-28 11:57AM EDT | 2024-09-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240930P01850000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 19.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 2024-10-31 | 24.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT241220P01850000 | 2024-05-23 2:24PM EDT | 2024-12-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 21.00% |
| RUTW250331P01850000 | 2024-05-24 12:22PM EDT | 2025-03-31 | 49.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.