Italia markets close in 6 hours 27 minutes
FTSE MIB
34.477,90 -181,65 (-0,52%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.541,85 -270,99 (-0,43%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2110.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02110000 | 2024-05-28 3:25PM EDT | 2024-05-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240530C02110000 | 2024-05-28 2:56PM EDT | 2024-05-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240531C02110000 | 2024-05-28 2:26PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| RUTW240603C02110000 | 2024-05-28 2:35PM EDT | 2024-06-03 | 1.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUTW240604C02110000 | 2024-05-24 3:35PM EDT | 2024-06-04 | 3.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240605C02110000 | 2024-05-28 2:06PM EDT | 2024-06-05 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240606C02110000 | 2024-05-24 1:54PM EDT | 2024-06-06 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240607C02110000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUTW240610C02110000 | 2024-05-28 9:43AM EDT | 2024-06-10 | 12.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240611C02110000 | 2024-05-28 11:02AM EDT | 2024-06-11 | 10.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240612C02110000 | 2024-05-28 1:46PM EDT | 2024-06-12 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | - | 1.56% |
| RUTW240614C02110000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 15.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT240621C02110000 | 2024-05-28 2:22PM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240628C02110000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240719C02110000 | 2024-05-28 10:33AM EDT | 2024-07-19 | 38.78 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240816C02110000 | 2024-05-24 3:00PM EDT | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 21.30% |
| RUT240920C02110000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 71.77 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02110000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 20.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240530P02110000 | 2024-05-28 10:19AM EDT | 2024-05-30 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531P02110000 | 2024-05-28 9:54AM EDT | 2024-05-31 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240603P02110000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 23.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240604P02110000 | 2024-05-20 11:45AM EDT | 2024-06-04 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607P02110000 | 2024-05-24 2:29PM EDT | 2024-06-07 | 50.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240610P02110000 | 2024-05-23 11:42AM EDT | 2024-06-10 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240614P02110000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 56.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT240621P02110000 | 2024-05-28 10:46AM EDT | 2024-06-21 | 53.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240628P02110000 | 2024-05-28 4:01PM EDT | 2024-06-28 | 58.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240719P02110000 | 2024-05-24 1:31PM EDT | 2024-07-19 | 66.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240731P02110000 | 2024-05-23 3:22PM EDT | 2024-07-31 | 87.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUT240816P02110000 | 2024-05-21 11:11AM EDT | 2024-08-16 | 63.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02110000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 87.48 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2024-12-31 | 114.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.