Italia markets close in 5 hours 34 minutes
FTSE MIB
34.247,11 -294,90 (-0,85%) 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
77,64 -0,10 (-0,13%) Bitcoin EUR
62.303,50 -2.255,05 (-3,49%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1960.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240612C01960000 | 2024-06-05 10:09AM EDT | 2024-06-12 | 82.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614C01960000 | 2024-06-05 12:33PM EDT | 2024-06-14 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01960000 | 2024-06-07 3:52PM EDT | 2024-06-21 | 77.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240628C01960000 | 2024-06-07 9:42AM EDT | 2024-06-28 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240705C01960000 | 2024-06-04 10:35AM EDT | 2024-07-05 | 102.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 95.00 | 96.80 | 0.00 | - | 1 | 3 | 20.57% |
| RUTW240731C01960000 | 2024-06-10 1:47PM EDT | 2024-07-31 | 107.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 39.72% |
| RUT240920C01960000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 180.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 30.66% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611P01960000 | 2024-06-10 10:01AM EDT | 2024-06-11 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240612P01960000 | 2024-06-10 3:47PM EDT | 2024-06-12 | 1.46 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| RUTW240613P01960000 | 2024-06-10 4:14PM EDT | 2024-06-13 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240614P01960000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| RUTW240617P01960000 | 2024-06-10 3:50PM EDT | 2024-06-17 | 3.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RUTW240618P01960000 | 2024-06-10 2:10PM EDT | 2024-06-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUTW240620P01960000 | 2024-06-06 2:08PM EDT | 2024-06-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240621P01960000 | 2024-06-10 1:48PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUTW240628P01960000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 9.94 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RUTW240705P01960000 | 2024-06-10 4:11PM EDT | 2024-07-05 | 13.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUTW240712P01960000 | 2024-06-10 12:38PM EDT | 2024-07-12 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240719P01960000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 18.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| RUTW240731P01960000 | 2024-06-10 3:57PM EDT | 2024-07-31 | 24.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT240816P01960000 | 2024-06-10 11:45AM EDT | 2024-08-16 | 31.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUTW240830P01960000 | 2024-06-04 3:59PM EDT | 2024-08-30 | 36.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT240920P01960000 | 2024-06-03 2:51PM EDT | 2024-09-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 20.24% |
| RUTW241231P01960000 | 2024-05-28 3:42PM EDT | 2024-12-31 | 60.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 14.56% |
© 2024 Yahoo. Tutti i diritti riservati.