Italia markets close in 5 hours 38 minutes
FTSE MIB
34.247,66 -294,35 (-0,85%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,60 -0,14 (-0,18%) Bitcoin EUR
62.368,71 -2.172,96 (-3,37%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2070.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611C02070000 | 2024-06-10 3:42PM EDT | 2024-06-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240612C02070000 | 2024-06-10 3:36PM EDT | 2024-06-12 | 7.38 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| RUTW240613C02070000 | 2024-06-10 9:47AM EDT | 2024-06-13 | 4.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW240614C02070000 | 2024-06-10 3:47PM EDT | 2024-06-14 | 10.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUTW240617C02070000 | 2024-06-10 3:56PM EDT | 2024-06-17 | 10.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUTW240618C02070000 | 2024-06-10 2:19PM EDT | 2024-06-18 | 12.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240620C02070000 | 2024-06-07 1:58PM EDT | 2024-06-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240621C02070000 | 2024-06-10 3:27PM EDT | 2024-06-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUTW240624C02070000 | 2024-06-07 2:46PM EDT | 2024-06-24 | 15.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| RUTW240626C02070000 | 2024-06-07 11:16AM EDT | 2024-06-26 | 20.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUTW240628C02070000 | 2024-06-10 3:00PM EDT | 2024-06-28 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240705C02070000 | 2024-06-10 1:06PM EDT | 2024-07-05 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240712C02070000 | 2024-06-07 9:31AM EDT | 2024-07-12 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT240719C02070000 | 2024-06-10 10:05AM EDT | 2024-07-19 | 28.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240731C02070000 | 2024-06-06 12:58PM EDT | 2024-07-31 | 52.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240816C02070000 | 2024-06-06 1:15PM EDT | 2024-08-16 | 61.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUTW240830C02070000 | 2024-06-07 11:50AM EDT | 2024-08-30 | 60.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| RUT240920C02070000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 68.82 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| RUTW240930C02070000 | 2024-05-29 10:38AM EDT | 2024-09-30 | 85.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW241031C02070000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 114.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250321C02070000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 137.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611P02070000 | 2024-06-10 2:54PM EDT | 2024-06-11 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240612P02070000 | 2024-06-10 10:07AM EDT | 2024-06-12 | 57.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240613P02070000 | 2024-06-04 3:36PM EDT | 2024-06-13 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614P02070000 | 2024-06-07 9:40AM EDT | 2024-06-14 | 51.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240617P02070000 | 2024-06-07 3:24PM EDT | 2024-06-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240618P02070000 | 2024-06-05 4:04PM EDT | 2024-06-18 | 34.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621P02070000 | 2024-06-10 3:37PM EDT | 2024-06-21 | 48.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240626P02070000 | 2024-06-04 4:12PM EDT | 2024-06-26 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628P02070000 | 2024-06-10 3:19PM EDT | 2024-06-28 | 52.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240705P02070000 | 2024-06-10 4:11PM EDT | 2024-07-05 | 57.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240712P02070000 | 2024-06-06 11:17AM EDT | 2024-07-12 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719P02070000 | 2024-06-10 9:39AM EDT | 2024-07-19 | 79.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240731P02070000 | 2024-06-10 4:05PM EDT | 2024-07-31 | 68.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT240816P02070000 | 2024-06-06 3:52PM EDT | 2024-08-16 | 65.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240830P02070000 | 2024-05-21 2:21PM EDT | 2024-08-30 | 52.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02070000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 82.56 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RUTW240930P02070000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 95.10 | 97.40 | 0.00 | - | 1 | 7 | 12.55% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 12.41% |
© 2024 Yahoo. Tutti i diritti riservati.