Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.693,63 -9,41 (-0,01%) CMC Crypto 200
1.442,99 -3,68 (-0,25%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1920.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 112.90 | 116.80 | 0.00 | - | 1 | 43 | 25.92% |
| RUTW240628C01920000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 182.68 | 117.00 | 120.00 | 0.00 | - | 1 | 45 | 23.91% |
| RUT240719C01920000 | 2024-06-07 12:05PM EDT | 2024-07-19 | 134.40 | 129.50 | 132.20 | 0.00 | - | 14 | 16 | 23.29% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 136.50 | 139.50 | 0.00 | - | 1 | 23 | 23.53% |
| RUT240816C01920000 | 2024-06-10 1:41PM EDT | 2024-08-16 | 145.73 | 145.40 | 147.40 | -49.67 | -25.42% | 14 | 1 | 23.35% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 190.60 | 193.10 | 0.00 | - | 2 | 1 | 34.76% |
| RUT240920C01920000 | 2024-06-10 1:41PM EDT | 2024-09-20 | 163.29 | 162.80 | 164.90 | -76.55 | -31.92% | 14 | 65 | 23.72% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240610P01920000 | 2024-06-03 1:17PM EDT | 2024-06-10 | 0.64 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 40.53% |
| RUTW240611P01920000 | 2024-06-07 3:36PM EDT | 2024-06-11 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 28.71% |
| RUTW240612P01920000 | 2024-06-10 1:17PM EDT | 2024-06-12 | 0.55 | 0.25 | 0.40 | -0.79 | -58.96% | 2 | 18 | 30.36% |
| RUTW240613P01920000 | 2024-06-06 3:44PM EDT | 2024-06-13 | 1.12 | 0.40 | 0.65 | 0.00 | - | 1 | 19 | 28.42% |
| RUTW240614P01920000 | 2024-06-10 4:03PM EDT | 2024-06-14 | 0.65 | 0.65 | 0.85 | -0.63 | -49.22% | 412 | 1,619 | 26.62% |
| RUTW240617P01920000 | 2024-06-10 2:29PM EDT | 2024-06-17 | 1.38 | 1.05 | 1.25 | -1.48 | -51.75% | 54 | 17 | 22.63% |
| RUTW240618P01920000 | 2024-06-04 3:53PM EDT | 2024-06-18 | 4.16 | 1.45 | 1.65 | 0.00 | - | 18 | 17 | 22.58% |
| RUTW240620P01920000 | 2024-06-10 3:23PM EDT | 2024-06-20 | 1.92 | 2.00 | 2.25 | -0.94 | -32.87% | 5 | 3 | 21.86% |
| RUT240621P01920000 | 2024-06-10 4:01PM EDT | 2024-06-21 | 2.22 | 2.20 | 2.40 | -0.98 | -30.63% | 27 | 2,450 | 21.24% |
| RUTW240624P01920000 | 2024-06-10 2:02PM EDT | 2024-06-24 | 3.25 | 2.80 | 3.60 | -0.55 | -14.47% | 25 | 2 | 20.98% |
| RUTW240626P01920000 | 2024-06-04 4:12PM EDT | 2024-06-26 | 6.68 | 3.60 | 4.00 | 0.00 | - | 2 | 2 | 20.27% |
| RUTW240628P01920000 | 2024-06-10 3:47PM EDT | 2024-06-28 | 4.55 | 4.60 | 4.90 | -1.97 | -30.21% | 51 | 575 | 20.27% |
| RUTW240705P01920000 | 2024-06-07 12:25PM EDT | 2024-07-05 | 7.30 | 6.50 | 6.90 | 0.00 | - | 22 | 40 | 19.20% |
| RUTW240712P01920000 | 2024-06-10 3:49PM EDT | 2024-07-12 | 9.47 | 9.60 | 10.00 | -0.18 | -1.87% | 32 | 3 | 19.28% |
| RUT240719P01920000 | 2024-06-10 10:11AM EDT | 2024-07-19 | 11.56 | 11.40 | 11.90 | -1.52 | -11.62% | 7 | 947 | 18.65% |
| RUTW240731P01920000 | 2024-06-06 3:22PM EDT | 2024-07-31 | 14.72 | 15.60 | 16.30 | 0.00 | - | 3 | 631 | 18.50% |
| RUT240816P01920000 | 2024-06-10 3:49PM EDT | 2024-08-16 | 20.63 | 20.70 | 21.30 | -0.83 | -3.87% | 3 | 0 | 18.15% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 2024-08-30 | 19.70 | 24.50 | 25.40 | 0.00 | - | 1 | 3 | 17.92% |
| RUT240920P01920000 | 2024-06-10 3:22PM EDT | 2024-09-20 | 29.85 | 30.30 | 30.90 | -1.85 | -5.84% | 2 | 475 | 17.60% |
| RUTW240930P01920000 | 2024-06-05 1:45PM EDT | 2024-09-30 | 29.07 | 32.80 | 33.80 | 0.00 | - | 3 | 2 | 17.59% |
| RUTW241031P01920000 | 2024-05-29 3:57PM EDT | 2024-10-31 | 43.50 | 39.60 | 41.10 | 0.00 | - | - | 1 | 17.30% |
| RUTW241129P01920000 | 2024-06-07 3:34PM EDT | 2024-11-29 | 50.13 | 48.10 | 50.00 | 0.00 | - | 1 | 1 | 17.64% |
© 2024 Yahoo. Tutti i diritti riservati.