Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0771 -0,0033 (-0,30%) Bitcoin EUR
64.691,47 -34,98 (-0,05%) CMC Crypto 200
1.442,88 -3,79 (-0,26%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2010.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240610C02010000 | 2024-06-10 3:14PM EDT | 2024-06-10 | 23.37 | 11.80 | 31.80 | +5.37 | +29.83% | 296 | 2 | 45.21% |
| RUTW240614C02010000 | 2024-06-10 12:16PM EDT | 2024-06-14 | 34.11 | 35.40 | 36.60 | -2.27 | -6.24% | 6 | 5 | 25.73% |
| RUT240621C02010000 | 2024-06-10 9:45AM EDT | 2024-06-21 | 32.30 | 41.00 | 42.10 | -8.04 | -19.93% | 16 | 782 | 20.57% |
| RUTW240628C02010000 | 2024-05-29 10:01AM EDT | 2024-06-28 | 67.37 | 47.50 | 48.80 | 0.00 | - | 1 | 173 | 20.11% |
| RUTW240712C02010000 | 2024-06-10 10:01AM EDT | 2024-07-12 | 50.30 | 59.00 | 60.30 | -7.95 | -13.65% | 8 | 4 | 20.10% |
| RUT240719C02010000 | 2024-06-07 11:00AM EDT | 2024-07-19 | 68.70 | 63.40 | 64.60 | 0.00 | - | 14 | 40 | 19.89% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 39.83% |
| RUT240816C02010000 | 2024-06-10 9:52AM EDT | 2024-08-16 | 71.86 | 81.50 | 82.80 | -34.66 | -32.54% | 1 | 1 | 20.54% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 42.65% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 24.64% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 29.06% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240610P02010000 | 2024-06-10 3:26PM EDT | 2024-06-10 | 0.03 | 0.00 | 0.05 | -1.95 | -98.48% | 283 | 101 | 9.33% |
| RUTW240611P02010000 | 2024-06-10 4:10PM EDT | 2024-06-11 | 0.87 | 0.70 | 1.00 | -2.73 | -75.83% | 326 | 7 | 12.01% |
| RUTW240612P02010000 | 2024-06-10 11:23AM EDT | 2024-06-12 | 12.30 | 12.00 | 12.60 | -3.71 | -23.17% | 3 | 39 | 29.72% |
| RUTW240613P02010000 | 2024-06-07 3:26PM EDT | 2024-06-13 | 13.00 | 13.80 | 14.40 | -4.00 | -23.53% | 10 | 15 | 28.03% |
| RUTW240614P02010000 | 2024-06-10 1:51PM EDT | 2024-06-14 | 14.80 | 14.90 | 15.40 | -4.62 | -23.79% | 14 | 247 | 26.20% |
| RUTW240618P02010000 | 2024-06-10 11:35AM EDT | 2024-06-18 | 19.90 | 17.10 | 17.60 | +5.01 | +33.65% | 1 | 3 | 21.37% |
| RUTW240620P02010000 | 2024-06-07 4:04PM EDT | 2024-06-20 | 21.61 | 18.30 | 18.80 | 0.00 | - | 23 | 24 | 20.23% |
| RUT240621P02010000 | 2024-06-10 3:44PM EDT | 2024-06-21 | 18.70 | 18.60 | 19.00 | -2.35 | -11.16% | 246 | 1,330 | 19.51% |
| RUTW240626P02010000 | 2024-06-07 2:00PM EDT | 2024-06-26 | 24.00 | 21.90 | 22.60 | 0.00 | - | 6 | 6 | 18.55% |
| RUTW240628P02010000 | 2024-06-10 3:43PM EDT | 2024-06-28 | 22.81 | 23.90 | 24.50 | -3.14 | -12.10% | 209 | 539 | 18.61% |
| RUTW240705P02010000 | 2024-06-10 3:55PM EDT | 2024-07-05 | 27.22 | 27.20 | 28.00 | -2.52 | -8.47% | 4 | 11 | 17.59% |
| RUTW240712P02010000 | 2024-06-07 3:26PM EDT | 2024-07-12 | 34.05 | 31.80 | 32.50 | 0.00 | - | 103 | 103 | 17.51% |
| RUT240719P02010000 | 2024-06-10 3:18PM EDT | 2024-07-19 | 33.49 | 34.20 | 34.80 | -3.04 | -8.32% | 10 | 815 | 16.78% |
| RUTW240731P02010000 | 2024-06-10 4:05PM EDT | 2024-07-31 | 39.66 | 39.30 | 40.30 | -2.37 | -5.64% | 26 | 111 | 16.56% |
| RUT240816P02010000 | 2024-06-10 11:02AM EDT | 2024-08-16 | 49.45 | 45.50 | 46.20 | +3.04 | +6.55% | 16 | 523 | 16.20% |
| RUTW240830P02010000 | 2024-06-04 3:59PM EDT | 2024-08-30 | 51.66 | 49.40 | 50.70 | 0.00 | - | 10 | 0 | 15.95% |
| RUT240920P02010000 | 2024-06-05 9:31AM EDT | 2024-09-20 | 53.30 | 56.20 | 57.00 | 0.00 | - | 5 | 37 | 15.72% |
| RUTW240930P02010000 | 2024-06-04 12:39PM EDT | 2024-09-30 | 60.20 | 59.10 | 60.30 | 0.00 | - | 8 | 30 | 15.75% |
© 2024 Yahoo. Tutti i diritti riservati.