Italia markets close in 5 hours 1 minute
FTSE MIB
34.369,53 -290,02 (-0,84%) 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
62.643,61 -622,85 (-0,98%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2150.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02150000 | 2024-05-28 4:01PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUTW240530C02150000 | 2024-05-28 1:51PM EDT | 2024-05-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW240531C02150000 | 2024-05-28 1:51PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| RUTW240603C02150000 | 2024-05-23 2:28PM EDT | 2024-06-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240604C02150000 | 2024-05-23 3:19PM EDT | 2024-06-04 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240605C02150000 | 2024-05-24 3:02PM EDT | 2024-06-05 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240607C02150000 | 2024-05-28 2:32PM EDT | 2024-06-07 | 1.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RUTW240610C02150000 | 2024-05-28 9:43AM EDT | 2024-06-10 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240611C02150000 | 2024-05-28 3:56PM EDT | 2024-06-11 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240614C02150000 | 2024-05-28 2:48PM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUT240621C02150000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 8.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| RUTW240628C02150000 | 2024-05-28 2:31PM EDT | 2024-06-28 | 10.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| RUT240719C02150000 | 2024-05-28 2:14PM EDT | 2024-07-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| RUTW240731C02150000 | 2024-05-28 3:14PM EDT | 2024-07-31 | 27.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUT240816C02150000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| RUTW240830C02150000 | 2024-05-13 1:41PM EDT | 2024-08-30 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240920C02150000 | 2024-05-28 2:43PM EDT | 2024-09-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW240930C02150000 | 2024-05-16 2:30PM EDT | 2024-09-30 | 80.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW241031C02150000 | 2024-05-28 2:29PM EDT | 2024-10-31 | 70.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| RUT241220C02150000 | 2024-05-28 12:31PM EDT | 2024-12-20 | 102.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW241231C02150000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 128.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 23.00% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2025-06-20 | 158.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02150000 | 2024-05-28 3:30PM EDT | 2024-05-29 | 88.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240530P02150000 | 2024-05-23 10:51AM EDT | 2024-05-30 | 86.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531P02150000 | 2024-05-23 3:53PM EDT | 2024-05-31 | 103.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240607P02150000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 74.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240610P02150000 | 2024-05-17 2:53PM EDT | 2024-06-10 | 63.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW240614P02150000 | 2024-05-23 12:27PM EDT | 2024-06-14 | 83.53 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| RUT240621P02150000 | 2024-05-23 3:24PM EDT | 2024-06-21 | 107.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RUTW240628P02150000 | 2024-05-28 10:59AM EDT | 2024-06-28 | 82.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02150000 | 2024-05-28 2:41PM EDT | 2024-07-19 | 98.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RUTW240731P02150000 | 2024-05-23 1:25PM EDT | 2024-07-31 | 101.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240816P02150000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 102.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02150000 | 2024-05-28 2:39PM EDT | 2024-09-20 | 114.67 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT241220P02150000 | 2024-05-28 11:01AM EDT | 2024-12-20 | 126.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 198.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT250321P02150000 | 2024-05-23 1:23PM EDT | 2025-03-21 | 148.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,475 | 0.00% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 12.47% |
© 2024 Yahoo. Tutti i diritti riservati.