Italia markets close in 3 hours 48 minutes
FTSE MIB
34.271,48 -388,07 (-1,12%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.495,91 -434,49 (-0,69%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2040.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02040000 | 2024-05-28 1:26PM EDT | 2024-05-29 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240530C02040000 | 2024-05-23 3:20PM EDT | 2024-05-30 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| RUTW240531C02040000 | 2024-05-28 11:55AM EDT | 2024-05-31 | 41.75 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 0.00% |
| RUTW240604C02040000 | 2024-05-28 10:06AM EDT | 2024-06-04 | 37.37 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| RUTW240607C02040000 | 2024-05-24 4:03PM EDT | 2024-06-07 | 44.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C02040000 | 2024-05-23 2:33PM EDT | 2024-06-14 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUT240621C02040000 | 2024-05-28 11:55AM EDT | 2024-06-21 | 63.55 | 0.00 | 0.00 | 0.00 | - | 17 | 1,132 | 0.00% |
| RUTW240628C02040000 | 2024-05-23 3:43PM EDT | 2024-06-28 | 50.35 | 0.00 | 0.00 | 0.00 | - | 246 | 186 | 0.00% |
| RUTW240705C02040000 | 2024-05-28 2:39PM EDT | 2024-07-05 | 59.47 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| RUT240719C02040000 | 2024-05-24 2:55PM EDT | 2024-07-19 | 74.31 | 0.00 | 0.00 | 0.00 | - | 22 | 83 | 0.00% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 110.20 | 0.00 | 0.00 | 0.00 | - | 25 | 297 | 0.00% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 19.84% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02040000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 0.64 | 0.00 | 0.00 | 0.00 | - | 112 | 78 | 6.25% |
| RUTW240530P02040000 | 2024-05-28 4:05PM EDT | 2024-05-30 | 1.98 | 0.00 | 0.00 | 0.00 | - | 92 | 60 | 3.13% |
| RUTW240531P02040000 | 2024-05-28 3:27PM EDT | 2024-05-31 | 4.88 | 0.00 | 0.00 | 0.00 | - | 62 | 442 | 3.13% |
| RUTW240603P02040000 | 2024-05-28 11:43AM EDT | 2024-06-03 | 3.79 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 1.56% |
| RUTW240604P02040000 | 2024-05-28 1:43PM EDT | 2024-06-04 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| RUTW240605P02040000 | 2024-05-28 2:12PM EDT | 2024-06-05 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| RUTW240606P02040000 | 2024-05-24 9:33AM EDT | 2024-06-06 | 15.11 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| RUTW240607P02040000 | 2024-05-28 2:02PM EDT | 2024-06-07 | 13.01 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 1.56% |
| RUTW240610P02040000 | 2024-05-20 2:06PM EDT | 2024-06-10 | 8.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUTW240614P02040000 | 2024-05-28 10:30AM EDT | 2024-06-14 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| RUT240621P02040000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 22.91 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 0.78% |
| RUTW240628P02040000 | 2024-05-28 2:42PM EDT | 2024-06-28 | 30.84 | 0.00 | 0.00 | 0.00 | - | 43 | 107 | 0.78% |
| RUTW240705P02040000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 31.05 | 0.00 | 0.00 | 0.00 | - | 41 | 36 | 0.78% |
| RUT240719P02040000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 23 | 928 | 0.78% |
| RUTW240731P02040000 | 2024-05-28 3:48PM EDT | 2024-07-31 | 41.53 | 0.00 | 0.00 | 0.00 | - | 36 | 478 | 0.78% |
| RUT240816P02040000 | 2024-05-28 9:54AM EDT | 2024-08-16 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.78% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| RUT240920P02040000 | 2024-05-28 3:35PM EDT | 2024-09-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 25 | 365 | 0.39% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.39% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.