Italia markets close in 4 hours 41 minutes
FTSE MIB
34.337,09 -322,46 (-0,93%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.551,48 -558,16 (-0,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2140.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02140000 | 2024-05-23 9:38AM EDT | 2024-05-29 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| RUTW240530C02140000 | 2024-05-23 9:38AM EDT | 2024-05-30 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240531C02140000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18 | 225 | 6.25% |
| RUTW240603C02140000 | 2024-05-28 9:30AM EDT | 2024-06-03 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| RUTW240604C02140000 | 2024-05-28 10:01AM EDT | 2024-06-04 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240606C02140000 | 2024-05-23 10:01AM EDT | 2024-06-06 | 4.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240607C02140000 | 2024-05-28 2:55PM EDT | 2024-06-07 | 2.27 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 3.13% |
| RUTW240610C02140000 | 2024-05-28 12:31PM EDT | 2024-06-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240611C02140000 | 2024-05-28 10:35AM EDT | 2024-06-11 | 4.61 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 3.13% |
| RUTW240614C02140000 | 2024-05-24 10:41AM EDT | 2024-06-14 | 8.72 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 3.13% |
| RUT240621C02140000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| RUTW240628C02140000 | 2024-05-28 2:31PM EDT | 2024-06-28 | 12.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUTW240705C02140000 | 2024-05-24 10:13AM EDT | 2024-07-05 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUT240719C02140000 | 2024-05-28 3:03PM EDT | 2024-07-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240731C02140000 | 2024-05-28 2:45PM EDT | 2024-07-31 | 30.08 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 1.56% |
| RUT240816C02140000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 40.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW240830C02140000 | 2024-05-23 3:43PM EDT | 2024-08-30 | 43.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 23.97% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 25.01% |
| RUTW241031C02140000 | 2024-05-24 10:00AM EDT | 2024-10-31 | 75.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.78% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530P02140000 | 2024-05-28 3:30PM EDT | 2024-05-30 | 77.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240531P02140000 | 2024-05-28 3:14PM EDT | 2024-05-31 | 77.21 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| RUTW240607P02140000 | 2024-05-23 11:41AM EDT | 2024-06-07 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240614P02140000 | 2024-05-23 12:22PM EDT | 2024-06-14 | 76.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUT240621P02140000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 72.46 | 0.00 | 0.00 | 0.00 | - | 22 | 169 | 0.00% |
| RUTW240628P02140000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 72.71 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| RUT240719P02140000 | 2024-05-28 2:41PM EDT | 2024-07-19 | 91.36 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 21.86% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02140000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 99.40 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.