Italia markets open in 3 hours 31 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.323,32 -1.433,32 (-2,21%) CMC Crypto 200
1.417,45 -29,22 (-2,02%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2120.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611C02120000 | 2024-06-06 2:54PM EDT | 2024-06-11 | 1.00 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 31.25% |
| RUTW240612C02120000 | 2024-06-10 1:50PM EDT | 2024-06-12 | 0.88 | 0.50 | 0.70 | -0.71 | -44.65% | 26 | 9 | 31.96% |
| RUTW240613C02120000 | 2024-06-10 12:12PM EDT | 2024-06-13 | 0.96 | 0.85 | 1.10 | -0.64 | -40.00% | 4 | 3 | 28.44% |
| RUTW240614C02120000 | 2024-06-10 9:48AM EDT | 2024-06-14 | 1.38 | 1.15 | 1.45 | -0.14 | -9.21% | 21 | 91 | 26.09% |
| RUTW240617C02120000 | 2024-06-10 12:40PM EDT | 2024-06-17 | 1.77 | 1.70 | 1.95 | -9.43 | -84.20% | 32 | 35 | 21.08% |
| RUT240621C02120000 | 2024-06-10 1:34PM EDT | 2024-06-21 | 3.47 | 3.30 | 3.60 | -0.54 | -13.47% | 4 | 710 | 19.66% |
| RUTW240626C02120000 | 2024-06-05 10:32AM EDT | 2024-06-26 | 12.50 | 5.30 | 5.80 | 0.00 | - | 2 | 105 | 18.79% |
| RUTW240628C02120000 | 2024-06-10 1:23PM EDT | 2024-06-28 | 6.65 | 6.70 | 7.10 | -0.22 | -3.20% | 7 | 63 | 18.94% |
| RUTW240705C02120000 | 2024-06-10 9:59AM EDT | 2024-07-05 | 7.60 | 9.80 | 10.30 | -3.95 | -34.20% | 2 | 5 | 18.38% |
| RUTW240712C02120000 | 2024-06-07 2:13PM EDT | 2024-07-12 | 13.37 | 14.20 | 14.80 | 0.00 | - | 4,504 | 4,544 | 18.82% |
| RUT240719C02120000 | 2024-06-10 12:30PM EDT | 2024-07-19 | 16.83 | 17.30 | 17.80 | -0.55 | -3.16% | 9 | 99 | 18.50% |
| RUTW240726C02120000 | 2024-06-10 12:01PM EDT | 2024-07-26 | 20.36 | 20.80 | 21.50 | -0.59 | -2.82% | 1 | 2 | 18.61% |
| RUTW240731C02120000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 35.72 | 23.10 | 24.10 | 0.00 | - | 6 | 95 | 18.70% |
| RUT240816C02120000 | 2024-06-10 11:19AM EDT | 2024-08-16 | 32.97 | 31.20 | 31.80 | +3.07 | +10.27% | 3 | 19 | 18.86% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 20.70% |
| RUT240920C02120000 | 2024-06-10 10:51AM EDT | 2024-09-20 | 45.73 | 47.30 | 48.10 | -21.51 | -31.99% | 1 | 56 | 19.44% |
| RUTW240930C02120000 | 2024-06-06 9:42AM EDT | 2024-09-30 | 66.00 | 50.80 | 52.00 | 0.00 | - | 3 | 7 | 19.48% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 34.73% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240611P02120000 | 2024-06-07 11:40AM EDT | 2024-06-11 | 86.94 | 86.60 | 92.70 | 0.00 | - | 1 | 3 | 50.68% |
| RUTW240612P02120000 | 2024-06-10 3:26PM EDT | 2024-06-12 | 86.14 | 87.60 | 92.90 | -1.08 | -1.24% | 5 | 5 | 49.21% |
| RUTW240614P02120000 | 2024-06-10 12:57PM EDT | 2024-06-14 | 92.62 | 87.90 | 92.70 | +13.72 | +17.39% | 5 | 116 | 34.33% |
| RUT240621P02120000 | 2024-06-07 2:40PM EDT | 2024-06-21 | 92.17 | 88.70 | 92.50 | 0.00 | - | 5 | 340 | 20.43% |
| RUTW240628P02120000 | 2024-06-10 1:27PM EDT | 2024-06-28 | 95.35 | 91.30 | 94.10 | -2.47 | -2.53% | 4 | 41 | 17.64% |
| RUT240719P02120000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 99.71 | 96.60 | 98.30 | 0.00 | - | 29 | 216 | 14.52% |
| RUTW240731P02120000 | 2024-05-30 10:07AM EDT | 2024-07-31 | 86.31 | 99.30 | 101.30 | 0.00 | - | 2 | 7 | 14.09% |
| RUT240816P02120000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 87.27 | 103.20 | 104.80 | 0.00 | - | 4 | 3 | 13.62% |
| RUT240920P02120000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 93.39 | 110.50 | 111.90 | 0.00 | - | 84 | 129 | 13.07% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 112.80 | 114.60 | 0.00 | - | 3 | 4 | 13.18% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 143.10 | 148.80 | 0.00 | - | 2 | 3 | 13.49% |
© 2024 Yahoo. Tutti i diritti riservati.