Italia markets close in 5 hours 9 minutes
FTSE MIB
34.155,59 -386,42 (-1,12%) 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
77,55 -0,19 (-0,24%) Bitcoin EUR
62.542,96 -2.071,46 (-3,21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611C02000000 | 2024-06-04 1:57PM EDT | 2024-06-11 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240612C02000000 | 2024-06-07 9:39AM EDT | 2024-06-12 | 40.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240613C02000000 | 2024-06-10 3:34PM EDT | 2024-06-13 | 43.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240614C02000000 | 2024-06-10 11:05AM EDT | 2024-06-14 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240617C02000000 | 2024-06-07 3:13PM EDT | 2024-06-17 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C02000000 | 2024-06-10 4:05PM EDT | 2024-06-21 | 48.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240626C02000000 | 2024-06-04 1:19PM EDT | 2024-06-26 | 61.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW240628C02000000 | 2024-06-07 11:05AM EDT | 2024-06-28 | 60.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240705C02000000 | 2024-06-03 2:10PM EDT | 2024-07-05 | 84.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240712C02000000 | 2024-06-07 2:48PM EDT | 2024-07-12 | 66.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719C02000000 | 2024-06-10 3:34PM EDT | 2024-07-19 | 72.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240731C02000000 | 2024-06-03 10:35AM EDT | 2024-07-31 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C02000000 | 2024-06-05 12:41PM EDT | 2024-08-16 | 112.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 25.42% |
| RUT240920C02000000 | 2024-05-31 11:53AM EDT | 2024-09-20 | 129.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240930C02000000 | 2024-06-10 1:21PM EDT | 2024-09-30 | 109.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031C02000000 | 2024-06-10 1:21PM EDT | 2024-10-31 | 125.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2024-11-29 | 141.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C02000000 | 2024-06-07 2:01PM EDT | 2024-12-20 | 151.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW241231C02000000 | 2024-06-10 9:30AM EDT | 2024-12-31 | 140.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2025-03-21 | 211.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2025-06-20 | 232.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C02000000 | 2024-05-22 11:51AM EDT | 2025-12-19 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218C02000000 | 2024-06-07 12:01PM EDT | 2026-12-18 | 365.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611P02000000 | 2024-06-10 3:59PM EDT | 2024-06-11 | 0.17 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| RUTW240612P02000000 | 2024-06-10 3:53PM EDT | 2024-06-12 | 8.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RUTW240613P02000000 | 2024-06-10 3:50PM EDT | 2024-06-13 | 10.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240614P02000000 | 2024-06-10 3:47PM EDT | 2024-06-14 | 10.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RUTW240617P02000000 | 2024-06-10 3:43PM EDT | 2024-06-17 | 11.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUTW240618P02000000 | 2024-06-10 2:03PM EDT | 2024-06-18 | 14.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240620P02000000 | 2024-06-10 2:45PM EDT | 2024-06-20 | 14.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| RUT240621P02000000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 1.56% |
| RUTW240624P02000000 | 2024-06-10 10:13AM EDT | 2024-06-24 | 21.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240626P02000000 | 2024-06-10 9:30AM EDT | 2024-06-26 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240628P02000000 | 2024-06-10 3:43PM EDT | 2024-06-28 | 19.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240705P02000000 | 2024-06-10 12:46PM EDT | 2024-07-05 | 25.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240712P02000000 | 2024-06-07 2:48PM EDT | 2024-07-12 | 28.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT240719P02000000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 29.87 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.78% |
| RUTW240731P02000000 | 2024-06-10 1:49PM EDT | 2024-07-31 | 35.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240816P02000000 | 2024-06-10 11:45AM EDT | 2024-08-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| RUTW240830P02000000 | 2024-06-06 12:30PM EDT | 2024-08-30 | 42.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| RUT240920P02000000 | 2024-06-10 3:22PM EDT | 2024-09-20 | 51.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240930P02000000 | 2024-06-04 9:52AM EDT | 2024-09-30 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241031P02000000 | 2024-06-10 10:18AM EDT | 2024-10-31 | 66.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| RUT241220P02000000 | 2024-06-05 1:12PM EDT | 2024-12-20 | 70.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUTW241231P02000000 | 2024-06-10 9:30AM EDT | 2024-12-31 | 87.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUT250321P02000000 | 2024-06-06 12:16PM EDT | 2025-03-21 | 89.31 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.39% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 15.72% |
| RUT250620P02000000 | 2024-06-10 12:20PM EDT | 2025-06-20 | 108.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| RUT251219P02000000 | 2024-05-24 9:58AM EDT | 2025-12-19 | 125.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.20% |
| RUT261218P02000000 | 2024-06-05 12:23PM EDT | 2026-12-18 | 161.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.