Italia markets close in 6 hours 19 minutes
FTSE MIB
34.501,09 -158,46 (-0,46%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.641,09 -130,98 (-0,21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2060.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02060000 | 2024-05-28 3:47PM EDT | 2024-05-29 | 10.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240530C02060000 | 2024-05-28 2:42PM EDT | 2024-05-30 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C02060000 | 2024-05-28 4:12PM EDT | 2024-05-31 | 16.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RUTW240603C02060000 | 2024-05-28 10:05AM EDT | 2024-06-03 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240604C02060000 | 2024-05-28 1:52PM EDT | 2024-06-04 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240607C02060000 | 2024-05-28 3:22PM EDT | 2024-06-07 | 25.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240614C02060000 | 2024-05-24 11:00AM EDT | 2024-06-14 | 39.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT240621C02060000 | 2024-05-28 3:20PM EDT | 2024-06-21 | 40.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUTW240628C02060000 | 2024-05-24 12:59PM EDT | 2024-06-28 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240705C02060000 | 2024-05-28 3:25PM EDT | 2024-07-05 | 51.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RUT240719C02060000 | 2024-05-28 3:27PM EDT | 2024-07-19 | 60.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240816C02060000 | 2024-05-24 11:49AM EDT | 2024-08-16 | 79.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920C02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 130.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02060000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 4.29 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| RUTW240530P02060000 | 2024-05-28 12:43PM EDT | 2024-05-30 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| RUTW240531P02060000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 9.94 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| RUTW240603P02060000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 9.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| RUTW240604P02060000 | 2024-05-24 10:25AM EDT | 2024-06-04 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240605P02060000 | 2024-05-24 12:11PM EDT | 2024-06-05 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240606P02060000 | 2024-05-24 4:10PM EDT | 2024-06-06 | 15.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUTW240607P02060000 | 2024-05-28 2:17PM EDT | 2024-06-07 | 19.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240610P02060000 | 2024-05-28 9:41AM EDT | 2024-06-10 | 17.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| RUTW240611P02060000 | 2024-05-28 4:13PM EDT | 2024-06-11 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUTW240614P02060000 | 2024-05-28 2:24PM EDT | 2024-06-14 | 30.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUT240621P02060000 | 2024-05-28 2:26PM EDT | 2024-06-21 | 33.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| RUTW240628P02060000 | 2024-05-28 3:21PM EDT | 2024-06-28 | 36.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| RUTW240705P02060000 | 2024-05-28 3:25PM EDT | 2024-07-05 | 39.19 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.20% |
| RUT240719P02060000 | 2024-05-28 3:32PM EDT | 2024-07-19 | 44.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.20% |
| RUTW240731P02060000 | 2024-05-28 3:12PM EDT | 2024-07-31 | 50.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| RUT240816P02060000 | 2024-05-28 1:54PM EDT | 2024-08-16 | 54.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUTW240830P02060000 | 2024-05-23 1:52PM EDT | 2024-08-30 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 53.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| RUTW240930P02060000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2024-10-31 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 20.58% |
© 2024 Yahoo. Tutti i diritti riservati.