Italia markets close in 1 hour 19 minutes
FTSE MIB
33.838,18 -703,83 (-2,04%) Dow Jones
38.544,64 -323,40 (-0,83%) Nasdaq
17.170,07 -22,46 (-0,13%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,38 -0,36 (-0,46%) Bitcoin EUR
62.376,28 -2.320,34 (-3,59%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Prezzo d'esercizio:1990.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611C01990000 | 2024-06-07 11:41AM EDT | 2024-06-11 | 44.26 | 16.60 | 18.80 | 0.00 | - | 10 | 11 | 18.12% |
| RUTW240614C01990000 | 2024-06-04 1:32PM EDT | 2024-06-14 | 60.18 | 33.00 | 33.90 | 0.00 | - | 6 | 6 | 29.42% |
| RUTW240618C01990000 | 2024-06-07 1:01PM EDT | 2024-06-18 | 55.40 | 36.00 | 36.90 | 0.00 | - | 4 | 4 | 23.43% |
| RUT240621C01990000 | 2024-06-10 4:05PM EDT | 2024-06-21 | 55.02 | 38.40 | 39.20 | 0.00 | - | 30 | 718 | 21.69% |
| RUTW240628C01990000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 62.30 | 45.20 | 46.10 | 0.00 | - | 2 | 267 | 20.93% |
| RUTW240712C01990000 | 2024-06-07 4:05PM EDT | 2024-07-12 | 70.88 | 57.50 | 58.80 | 0.00 | - | 4 | 4 | 21.15% |
| RUT240719C01990000 | 2024-06-07 3:27PM EDT | 2024-07-19 | 75.18 | 61.50 | 62.40 | 0.00 | - | 1 | 3 | 20.55% |
| RUTW240731C01990000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 105.88 | 69.90 | 71.20 | 0.00 | - | 3 | 5 | 20.94% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 39.15% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 2024-10-31 | 141.65 | 118.10 | 120.80 | 0.00 | - | 2 | 1 | 22.49% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 28.20% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 35.61% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611P01990000 | 2024-06-11 9:51AM EDT | 2024-06-11 | 1.15 | 0.85 | 1.05 | +1.00 | +666.67% | 116 | 50 | 14.64% |
| RUTW240612P01990000 | 2024-06-10 2:19PM EDT | 2024-06-12 | 10.70 | 12.90 | 13.40 | +3.94 | +58.28% | 3 | 21 | 35.16% |
| RUTW240613P01990000 | 2024-06-07 12:53PM EDT | 2024-06-13 | 9.34 | 14.60 | 15.00 | 0.00 | - | 1 | 5 | 31.03% |
| RUTW240614P01990000 | 2024-06-11 9:52AM EDT | 2024-06-14 | 16.26 | 15.70 | 16.10 | +8.18 | +101.24% | 103 | 120 | 28.25% |
| RUTW240617P01990000 | 2024-06-05 3:51PM EDT | 2024-06-17 | 7.71 | 16.90 | 17.30 | 0.00 | - | - | 5 | 22.49% |
| RUTW240618P01990000 | 2024-06-11 9:49AM EDT | 2024-06-18 | 19.29 | 18.20 | 18.60 | +8.24 | +74.57% | 1 | 4 | 22.17% |
| RUTW240620P01990000 | 2024-06-10 2:59PM EDT | 2024-06-20 | 11.48 | 19.60 | 20.10 | 0.00 | - | 23 | 30 | 21.01% |
| RUT240621P01990000 | 2024-06-11 9:37AM EDT | 2024-06-21 | 19.82 | 19.80 | 20.10 | +8.02 | +67.97% | 2 | 950 | 20.03% |
| RUTW240626P01990000 | 2024-06-11 9:41AM EDT | 2024-06-26 | 22.44 | 23.10 | 23.60 | +3.54 | +18.73% | 1 | 10 | 18.76% |
| RUTW240628P01990000 | 2024-06-11 9:53AM EDT | 2024-06-28 | 25.55 | 25.50 | 26.00 | +8.90 | +53.45% | 10 | 335 | 19.07% |
| RUTW240705P01990000 | 2024-06-07 3:30PM EDT | 2024-07-05 | 22.50 | 28.50 | 29.00 | 0.00 | - | 6 | 50 | 17.65% |
| RUTW240712P01990000 | 2024-06-11 9:35AM EDT | 2024-07-12 | 32.61 | 33.80 | 34.40 | +8.28 | +34.03% | 49 | 39 | 17.92% |
| RUT240719P01990000 | 2024-06-11 9:45AM EDT | 2024-07-19 | 36.26 | 36.10 | 36.60 | +9.18 | +33.90% | 1 | 425 | 17.09% |
| RUTW240731P01990000 | 2024-06-11 9:46AM EDT | 2024-07-31 | 41.72 | 41.30 | 42.20 | +7.35 | +21.38% | 36 | 291 | 16.85% |
| RUT240816P01990000 | 2024-06-10 1:23PM EDT | 2024-08-16 | 46.59 | 47.60 | 48.10 | +6.71 | +20.23% | 4 | 83 | 16.44% |
| RUTW240830P01990000 | 2024-06-06 10:52AM EDT | 2024-08-30 | 38.00 | 51.60 | 52.60 | 0.00 | - | - | 15 | 16.16% |
| RUT240920P01990000 | 2024-06-06 10:03AM EDT | 2024-09-20 | 43.00 | 58.00 | 58.70 | 0.00 | - | 120 | 100 | 15.86% |
| RUTW240930P01990000 | 2024-06-03 1:54PM EDT | 2024-09-30 | 48.20 | 60.90 | 61.80 | 0.00 | - | 1 | 1 | 15.84% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 18.92% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 77.50 | 80.70 | 0.00 | - | 5 | 15 | 12.66% |
© 2024 Yahoo. Tutti i diritti riservati.