Italia markets close in 4 hours 46 minutes
FTSE MIB
34.339,22 -320,33 (-0,92%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.563,31 -605,09 (-0,96%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1900.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C01900000 | 2024-05-23 2:57PM EDT | 2024-06-14 | 148.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240621C01900000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 213.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01900000 | 2024-05-24 9:41AM EDT | 2024-06-28 | 174.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240705C01900000 | 2024-05-23 9:58AM EDT | 2024-07-05 | 185.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240719C01900000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C01900000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 229.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920C01900000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 250.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 31.79% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 20.42% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01900000 | 2024-05-28 9:39AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240603P01900000 | 2024-05-20 1:03PM EDT | 2024-06-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240607P01900000 | 2024-05-23 1:50PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7,800 | 0 | 12.50% |
| RUTW240614P01900000 | 2024-05-28 2:30PM EDT | 2024-06-14 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT240621P01900000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 6.25% |
| RUTW240628P01900000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| RUTW240705P01900000 | 2024-05-28 3:01PM EDT | 2024-07-05 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUT240719P01900000 | 2024-05-28 1:40PM EDT | 2024-07-19 | 8.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUTW240731P01900000 | 2024-05-28 3:55PM EDT | 2024-07-31 | 12.99 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| RUT240816P01900000 | 2024-05-28 3:24PM EDT | 2024-08-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920P01900000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 28.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P01900000 | 2024-05-28 10:57AM EDT | 2024-10-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT241220P01900000 | 2024-05-28 3:35PM EDT | 2024-12-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW241231P01900000 | 2024-05-24 3:52PM EDT | 2024-12-31 | 45.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUT250321P01900000 | 2024-05-24 1:05PM EDT | 2025-03-21 | 58.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620P01900000 | 2024-05-28 3:18PM EDT | 2025-06-20 | 73.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 16.50% |
© 2024 Yahoo. Tutti i diritti riservati.