Italia markets close in 4 hours 53 minutes
FTSE MIB
34.345,98 -313,57 (-0,90%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.604,88 -593,34 (-0,94%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2050.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02050000 | 2024-05-28 3:37PM EDT | 2024-05-29 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C02050000 | 2024-05-28 2:17PM EDT | 2024-05-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02050000 | 2024-05-28 2:02PM EDT | 2024-06-07 | 32.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240610C02050000 | 2024-05-23 3:58PM EDT | 2024-06-10 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614C02050000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C02050000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 48.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240628C02050000 | 2024-05-24 3:50PM EDT | 2024-06-28 | 54.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240705C02050000 | 2024-05-28 10:23AM EDT | 2024-07-05 | 63.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT240719C02050000 | 2024-05-28 3:28PM EDT | 2024-07-19 | 66.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW240731C02050000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 101.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240830C02050000 | 2024-05-28 10:01AM EDT | 2024-08-30 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C02050000 | 2024-05-24 3:01PM EDT | 2024-09-20 | 103.95 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 0.00% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2024-12-20 | 177.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 19.56% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 30.47% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02050000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 1.78 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| RUTW240530P02050000 | 2024-05-28 3:39PM EDT | 2024-05-30 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RUTW240531P02050000 | 2024-05-28 4:04PM EDT | 2024-05-31 | 5.94 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| RUTW240603P02050000 | 2024-05-24 11:20AM EDT | 2024-06-03 | 8.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240604P02050000 | 2024-05-28 1:27PM EDT | 2024-06-04 | 7.81 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| RUTW240605P02050000 | 2024-05-23 3:40PM EDT | 2024-06-05 | 23.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240607P02050000 | 2024-05-28 2:47PM EDT | 2024-06-07 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUTW240610P02050000 | 2024-05-23 1:44PM EDT | 2024-06-10 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240611P02050000 | 2024-05-28 10:38AM EDT | 2024-06-11 | 16.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| RUTW240614P02050000 | 2024-05-28 2:47PM EDT | 2024-06-14 | 29.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT240621P02050000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 27.47 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| RUTW240628P02050000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240705P02050000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 34.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUT240719P02050000 | 2024-05-28 4:07PM EDT | 2024-07-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.39% |
| RUTW240731P02050000 | 2024-05-28 3:48PM EDT | 2024-07-31 | 45.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| RUT240816P02050000 | 2024-05-21 1:50PM EDT | 2024-08-16 | 40.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUTW240830P02050000 | 2024-05-23 1:52PM EDT | 2024-08-30 | 61.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT240920P02050000 | 2024-05-28 3:35PM EDT | 2024-09-20 | 62.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| RUTW240930P02050000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW241031P02050000 | 2024-05-24 3:23PM EDT | 2024-10-31 | 71.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| RUT241220P02050000 | 2024-05-23 1:54PM EDT | 2024-12-20 | 93.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 15.78% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| RUT250620P02050000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 112.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
© 2024 Yahoo. Tutti i diritti riservati.