Italia markets close in 7 hours 5 minutes
FTSE MIB
34.486,58 -55,43 (-0,16%) 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
77,72 -0,02 (-0,03%) Bitcoin EUR
62.556,95 -1.982,59 (-3,07%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2080.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611C02080000 | 2024-06-10 3:56PM EDT | 2024-06-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| RUTW240612C02080000 | 2024-06-10 4:01PM EDT | 2024-06-12 | 4.53 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| RUTW240613C02080000 | 2024-06-10 1:49PM EDT | 2024-06-13 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240614C02080000 | 2024-06-10 2:08PM EDT | 2024-06-14 | 6.99 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| RUTW240617C02080000 | 2024-06-07 10:02AM EDT | 2024-06-17 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240620C02080000 | 2024-06-10 9:43AM EDT | 2024-06-20 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240621C02080000 | 2024-06-10 3:10PM EDT | 2024-06-21 | 11.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| RUTW240626C02080000 | 2024-06-07 3:14PM EDT | 2024-06-26 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240628C02080000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240705C02080000 | 2024-06-10 2:03PM EDT | 2024-07-05 | 20.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT240719C02080000 | 2024-06-10 3:44PM EDT | 2024-07-19 | 31.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| RUTW240726C02080000 | 2024-06-07 3:42PM EDT | 2024-07-26 | 33.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240731C02080000 | 2024-06-06 3:43PM EDT | 2024-07-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240816C02080000 | 2024-06-10 2:00PM EDT | 2024-08-16 | 46.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW240830C02080000 | 2024-06-07 2:15PM EDT | 2024-08-30 | 50.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| RUT240920C02080000 | 2024-06-07 11:01AM EDT | 2024-09-20 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 25.61% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 122.70 | 125.70 | 0.00 | - | - | 1 | 24.27% |
| RUT250321C02080000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 132.29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611P02080000 | 2024-06-10 10:53AM EDT | 2024-06-11 | 55.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240612P02080000 | 2024-06-07 2:14PM EDT | 2024-06-12 | 62.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240613P02080000 | 2024-05-31 4:02PM EDT | 2024-06-13 | 32.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614P02080000 | 2024-06-07 3:07PM EDT | 2024-06-14 | 59.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240617P02080000 | 2024-06-07 2:37PM EDT | 2024-06-17 | 59.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240618P02080000 | 2024-06-07 9:31AM EDT | 2024-06-18 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621P02080000 | 2024-06-10 10:44AM EDT | 2024-06-21 | 63.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240628P02080000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 60.89 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RUTW240705P02080000 | 2024-06-07 3:46PM EDT | 2024-07-05 | 67.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719P02080000 | 2024-06-10 3:44PM EDT | 2024-07-19 | 67.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUTW240726P02080000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 61.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240731P02080000 | 2024-06-10 12:50PM EDT | 2024-07-31 | 77.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240816P02080000 | 2024-06-04 10:53AM EDT | 2024-08-16 | 73.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02080000 | 2024-06-03 9:46AM EDT | 2024-08-30 | 59.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920P02080000 | 2024-06-06 2:49PM EDT | 2024-09-20 | 79.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241031P02080000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 91.46 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 104.60 | 106.90 | 0.00 | - | 1 | 2 | 13.13% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 11.45% |
© 2024 Yahoo. Tutti i diritti riservati.