Italia markets open in 7 hours 5 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0884 +0,0001 (+0,01%) Bitcoin EUR
64.883,71 +1.652,91 (+2,61%) CMC Crypto 200
1.472,58 +25,43 (+1,76%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2020.00
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02020000 | 2024-06-04 12:29PM EDT | 2024-06-04 | 16.30 | 8.00 | 18.00 | -13.88 | -45.99% | 1 | 1 | 22.28% |
| RUTW240605C02020000 | 2024-06-04 3:42PM EDT | 2024-06-05 | 17.00 | 17.90 | 19.50 | -23.74 | -58.27% | 22 | 1 | 18.66% |
| RUTW240606C02020000 | 2024-05-31 10:02AM EDT | 2024-06-06 | 51.00 | 21.00 | 22.40 | 0.00 | - | 2 | 1 | 19.59% |
| RUTW240607C02020000 | 2024-06-04 12:47PM EDT | 2024-06-07 | 28.70 | 26.70 | 28.30 | -15.96 | -35.74% | 4 | 164 | 24.31% |
| RUTW240610C02020000 | 2024-05-31 2:43PM EDT | 2024-06-10 | 47.36 | 28.40 | 29.60 | 0.00 | - | 10 | 12 | 19.58% |
| RUTW240614C02020000 | 2024-06-04 3:54PM EDT | 2024-06-14 | 41.50 | 40.10 | 41.60 | -14.50 | -25.89% | 1 | 30 | 24.34% |
| RUTW240617C02020000 | 2024-06-04 10:55AM EDT | 2024-06-17 | 45.68 | 41.60 | 42.90 | -11.14 | -19.61% | 10 | 10 | 22.41% |
| RUT240621C02020000 | 2024-06-03 4:01PM EDT | 2024-06-21 | 53.90 | 45.00 | 46.00 | -7.80 | -12.64% | 2 | 1,158 | 21.51% |
| RUTW240628C02020000 | 2024-06-03 1:33PM EDT | 2024-06-28 | 63.46 | 50.60 | 52.10 | 0.00 | - | 6 | 115 | 21.16% |
| RUTW240705C02020000 | 2024-06-03 2:42PM EDT | 2024-07-05 | 71.40 | 55.30 | 56.90 | 0.00 | - | 5 | 16 | 20.72% |
| RUT240719C02020000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 65.16 | 65.40 | 66.60 | -14.24 | -17.93% | 1 | 48 | 20.68% |
| RUTW240731C02020000 | 2024-06-04 3:21PM EDT | 2024-07-31 | 73.58 | 72.80 | 74.90 | -19.15 | -20.65% | 1 | 7 | 21.00% |
| RUT240816C02020000 | 2024-06-03 12:13PM EDT | 2024-08-16 | 97.39 | 82.50 | 83.80 | 0.00 | - | 2 | 2 | 21.05% |
| RUT240920C02020000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 124.05 | 101.50 | 102.90 | 0.00 | - | 12 | 20 | 21.68% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2024-10-31 | 144.39 | 120.80 | 123.20 | 0.00 | - | 12 | 6 | 22.41% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 31.47% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02020000 | 2024-06-04 3:46PM EDT | 2024-06-04 | 0.03 | 0.00 | 4.80 | -0.23 | -88.46% | 590 | 81 | 24.35% |
| RUTW240605P02020000 | 2024-06-04 4:09PM EDT | 2024-06-05 | 3.40 | 3.20 | 3.60 | +2.05 | +151.85% | 65 | 35 | 14.84% |
| RUTW240606P02020000 | 2024-06-04 3:39PM EDT | 2024-06-06 | 6.95 | 5.90 | 6.50 | +3.25 | +87.84% | 59 | 30 | 16.68% |
| RUTW240607P02020000 | 2024-06-04 3:40PM EDT | 2024-06-07 | 11.32 | 11.10 | 11.60 | +5.17 | +84.07% | 47 | 137 | 20.92% |
| RUTW240610P02020000 | 2024-06-04 2:09PM EDT | 2024-06-10 | 12.45 | 12.50 | 13.00 | +3.94 | +46.30% | 3 | 60 | 17.12% |
| RUTW240611P02020000 | 2024-06-04 2:04PM EDT | 2024-06-11 | 13.79 | 13.80 | 14.40 | +5.47 | +65.75% | 5 | 2 | 17.23% |
| RUTW240612P02020000 | 2024-06-04 12:33PM EDT | 2024-06-12 | 21.78 | 21.30 | 22.00 | +8.45 | +63.39% | 3 | 1 | 22.39% |
| RUTW240613P02020000 | 2024-06-04 3:36PM EDT | 2024-06-13 | 23.48 | 22.50 | 23.20 | +8.69 | +58.76% | 14 | 20 | 22.16% |
| RUTW240614P02020000 | 2024-06-04 3:44PM EDT | 2024-06-14 | 23.78 | 23.30 | 23.90 | +8.28 | +53.42% | 14 | 95 | 21.63% |
| RUTW240617P02020000 | 2024-06-04 11:36AM EDT | 2024-06-17 | 25.73 | 24.40 | 25.00 | +8.93 | +53.15% | 12 | 10 | 19.88% |
| RUT240621P02020000 | 2024-06-04 3:54PM EDT | 2024-06-21 | 25.72 | 26.00 | 26.60 | +7.72 | +42.89% | 48 | 2,478 | 18.44% |
| RUTW240628P02020000 | 2024-06-04 2:57PM EDT | 2024-06-28 | 29.34 | 30.70 | 31.40 | +3.81 | +14.92% | 13 | 356 | 17.94% |
| RUTW240705P02020000 | 2024-06-03 3:17PM EDT | 2024-07-05 | 33.67 | 33.50 | 34.40 | +8.32 | +32.82% | 1 | 97 | 17.13% |
| RUTW240712P02020000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 32.52 | 37.00 | 38.70 | 0.00 | - | 1 | 1 | 17.16% |
| RUT240719P02020000 | 2024-06-04 3:51PM EDT | 2024-07-19 | 40.50 | 39.70 | 40.50 | +5.29 | +15.02% | 141 | 945 | 16.43% |
| RUTW240731P02020000 | 2024-06-04 2:38PM EDT | 2024-07-31 | 43.20 | 44.40 | 45.70 | +5.79 | +15.48% | 20 | 193 | 16.26% |
| RUT240816P02020000 | 2024-06-04 9:52AM EDT | 2024-08-16 | 46.92 | 50.10 | 51.00 | +8.22 | +21.24% | 1 | 52 | 15.86% |
| RUTW240830P02020000 | 2024-05-28 9:55AM EDT | 2024-08-30 | 41.16 | 54.10 | 55.40 | 0.00 | - | 1 | 6 | 15.66% |
| RUT240920P02020000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 48.70 | 61.00 | 61.90 | 0.00 | - | 4 | 126 | 15.55% |
| RUTW240930P02020000 | 2024-05-31 9:35AM EDT | 2024-09-30 | 53.80 | 63.80 | 65.00 | 0.00 | - | 5 | 10 | 15.55% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 13.58% |
© 2024 Yahoo. Tutti i diritti riservati.