Italia markets close in 6 hours 28 minutes
FTSE MIB
34.486,76 -172,79 (-0,50%) 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
62.577,64 -235,57 (-0,38%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2100.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02100000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| RUTW240530C02100000 | 2024-05-28 4:05PM EDT | 2024-05-30 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240531C02100000 | 2024-05-28 2:46PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| RUTW240603C02100000 | 2024-05-28 3:47PM EDT | 2024-06-03 | 3.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUTW240604C02100000 | 2024-05-28 3:23PM EDT | 2024-06-04 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240605C02100000 | 2024-05-28 2:49PM EDT | 2024-06-05 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240606C02100000 | 2024-05-28 2:02PM EDT | 2024-06-06 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240607C02100000 | 2024-05-28 3:22PM EDT | 2024-06-07 | 8.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW240610C02100000 | 2024-05-28 9:53AM EDT | 2024-06-10 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUTW240611C02100000 | 2024-05-28 10:35AM EDT | 2024-06-11 | 14.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RUTW240612C02100000 | 2024-05-28 1:46PM EDT | 2024-06-12 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | - | 1.56% |
| RUTW240614C02100000 | 2024-05-28 2:48PM EDT | 2024-06-14 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621C02100000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 22.66 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| RUTW240628C02100000 | 2024-05-28 1:27PM EDT | 2024-06-28 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240705C02100000 | 2024-05-28 3:01PM EDT | 2024-07-05 | 30.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUT240719C02100000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 37.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW240731C02100000 | 2024-05-24 9:34AM EDT | 2024-07-31 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.78% |
| RUTW240830C02100000 | 2024-05-20 3:58PM EDT | 2024-08-30 | 90.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT240920C02100000 | 2024-05-28 1:02PM EDT | 2024-09-20 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 97.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| RUT241220C02100000 | 2024-05-28 12:31PM EDT | 2024-12-20 | 127.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT250321C02100000 | 2024-05-28 10:40AM EDT | 2025-03-21 | 159.72 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02100000 | 2024-05-28 10:19AM EDT | 2024-05-29 | 25.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240530P02100000 | 2024-05-28 3:39PM EDT | 2024-05-30 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531P02100000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 43.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240603P02100000 | 2024-05-24 3:43PM EDT | 2024-06-03 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240604P02100000 | 2024-05-21 12:28PM EDT | 2024-06-04 | 21.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240605P02100000 | 2024-05-22 10:47AM EDT | 2024-06-05 | 23.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240606P02100000 | 2024-05-28 10:19AM EDT | 2024-06-06 | 33.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02100000 | 2024-05-28 2:27PM EDT | 2024-06-07 | 44.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| RUTW240610P02100000 | 2024-05-22 1:22PM EDT | 2024-06-10 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614P02100000 | 2024-05-28 3:20PM EDT | 2024-06-14 | 51.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621P02100000 | 2024-05-28 2:36PM EDT | 2024-06-21 | 57.18 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RUTW240628P02100000 | 2024-05-28 4:01PM EDT | 2024-06-28 | 52.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240705P02100000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 58.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240719P02100000 | 2024-05-28 1:12PM EDT | 2024-07-19 | 58.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW240731P02100000 | 2024-05-24 1:12PM EDT | 2024-07-31 | 66.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240816P02100000 | 2024-05-28 9:42AM EDT | 2024-08-16 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| RUT240920P02100000 | 2024-05-28 10:38AM EDT | 2024-09-20 | 80.21 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 16.72% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 92.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RUT241220P02100000 | 2024-05-24 10:05AM EDT | 2024-12-20 | 109.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02100000 | 2024-05-24 10:12AM EDT | 2025-03-21 | 122.79 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 17.82% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.