Italia markets close in 5 hours 3 minutes
FTSE MIB
34.363,98 -295,57 (-0,85%) 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
62.634,59 -624,11 (-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:1970.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C01970000 | 2024-05-20 2:40PM EDT | 2024-05-30 | 138.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 102.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01970000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 112.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| RUTW240628C01970000 | 2024-05-24 10:33AM EDT | 2024-06-28 | 114.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 32.29% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 27.83% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 29.73% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P01970000 | 2024-05-24 4:12PM EDT | 2024-05-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240530P01970000 | 2024-05-23 3:04PM EDT | 2024-05-30 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240531P01970000 | 2024-05-28 10:44AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUTW240603P01970000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240604P01970000 | 2024-05-23 2:19PM EDT | 2024-06-04 | 3.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240605P01970000 | 2024-05-21 10:59AM EDT | 2024-06-05 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240606P01970000 | 2024-05-28 2:46PM EDT | 2024-06-06 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240607P01970000 | 2024-05-28 2:23PM EDT | 2024-06-07 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240610P01970000 | 2024-05-28 9:41AM EDT | 2024-06-10 | 2.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240611P01970000 | 2024-05-28 11:02AM EDT | 2024-06-11 | 2.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RUTW240614P01970000 | 2024-05-28 11:50AM EDT | 2024-06-14 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240621P01970000 | 2024-05-28 2:27PM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| RUTW240628P01970000 | 2024-05-28 1:44PM EDT | 2024-06-28 | 10.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240705P01970000 | 2024-05-28 3:06PM EDT | 2024-07-05 | 14.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240719P01970000 | 2024-05-28 12:48PM EDT | 2024-07-19 | 16.49 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| RUTW240731P01970000 | 2024-05-28 3:12PM EDT | 2024-07-31 | 24.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUT240816P01970000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 33.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240920P01970000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 18.38% |
| RUTW241031P01970000 | 2024-05-28 3:25PM EDT | 2024-10-31 | 47.99 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.