Italia markets close in 4 hours 33 minutes
FTSE MIB
34.337,26 -322,29 (-0,93%) 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
62.588,20 -554,78 (-0,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1950.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01950000 | 2024-05-16 2:19PM EDT | 2024-05-31 | 151.48 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| RUTW240614C01950000 | 2024-05-23 11:19AM EDT | 2024-06-14 | 128.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,185 | 0.00% |
| RUTW240628C01950000 | 2024-05-23 9:49AM EDT | 2024-06-28 | 139.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 24.47% |
| RUT240920C01950000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 0.00% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 205.10 | 207.80 | 0.00 | - | 1 | 1 | 30.28% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 0.00 | 0.00 | 0.00 | - | 900 | 965 | 0.00% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01950000 | 2024-05-22 2:37PM EDT | 2025-06-20 | 290.37 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 31.78% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P01950000 | 2024-05-23 2:00PM EDT | 2024-05-29 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240531P01950000 | 2024-05-28 10:12AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 12.50% |
| RUTW240603P01950000 | 2024-05-24 12:14PM EDT | 2024-06-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 6.25% |
| RUTW240604P01950000 | 2024-05-24 10:00AM EDT | 2024-06-04 | 1.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| RUTW240607P01950000 | 2024-05-28 1:02PM EDT | 2024-06-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | 25 | 354 | 6.25% |
| RUTW240610P01950000 | 2024-05-24 1:05PM EDT | 2024-06-10 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW240612P01950000 | 2024-05-28 1:51PM EDT | 2024-06-12 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| RUTW240614P01950000 | 2024-05-28 2:53PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUT240621P01950000 | 2024-05-28 3:33PM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 60 | 7,746 | 3.13% |
| RUTW240628P01950000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240705P01950000 | 2024-05-28 3:08PM EDT | 2024-07-05 | 11.87 | 0.00 | 0.00 | 0.00 | - | 31 | 11 | 3.13% |
| RUT240719P01950000 | 2024-05-28 1:50PM EDT | 2024-07-19 | 14.99 | 0.00 | 0.00 | 0.00 | - | 3 | 566 | 3.13% |
| RUTW240731P01950000 | 2024-05-23 3:39PM EDT | 2024-07-31 | 24.96 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 3.13% |
| RUT240816P01950000 | 2024-05-22 3:12PM EDT | 2024-08-16 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920P01950000 | 2024-05-28 3:29PM EDT | 2024-09-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 1.56% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| RUTW241031P01950000 | 2024-05-24 10:07AM EDT | 2024-10-31 | 43.86 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 1.56% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 1.56% |
| RUTW241231P01950000 | 2024-05-24 2:02PM EDT | 2024-12-31 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 1.56% |
| RUT250321P01950000 | 2024-05-23 3:40PM EDT | 2025-03-21 | 78.66 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 0.00 | 0.00 | 0.00 | - | 90 | 1,050 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.