Italia markets close in 3 hours 51 minutes
FTSE MIB
34.275,75 -383,80 (-1,11%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.502,67 -463,04 (-0,74%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2160.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02160000 | 2024-05-28 3:48PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 12.50% |
| RUTW240530C02160000 | 2024-05-24 2:03PM EDT | 2024-05-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUTW240531C02160000 | 2024-05-28 1:51PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 335 | 12.50% |
| RUTW240603C02160000 | 2024-05-24 12:34PM EDT | 2024-06-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 6.25% |
| RUTW240604C02160000 | 2024-05-21 12:34PM EDT | 2024-06-04 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 17 | 6.25% |
| RUTW240605C02160000 | 2024-05-23 9:50AM EDT | 2024-06-05 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| RUTW240606C02160000 | 2024-05-28 1:30PM EDT | 2024-06-06 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUTW240607C02160000 | 2024-05-28 3:54PM EDT | 2024-06-07 | 1.32 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 6.25% |
| RUTW240610C02160000 | 2024-05-23 10:07AM EDT | 2024-06-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240611C02160000 | 2024-05-28 3:56PM EDT | 2024-06-11 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 3.13% |
| RUTW240612C02160000 | 2024-05-28 1:54PM EDT | 2024-06-12 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| RUTW240614C02160000 | 2024-05-28 2:03PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| RUT240621C02160000 | 2024-05-28 1:27PM EDT | 2024-06-21 | 8.08 | 0.00 | 0.00 | 0.00 | - | 23 | 356 | 3.13% |
| RUTW240705C02160000 | 2024-05-28 10:42AM EDT | 2024-07-05 | 14.22 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| RUT240719C02160000 | 2024-05-28 3:00PM EDT | 2024-07-19 | 18.47 | 0.00 | 0.00 | 0.00 | - | 40 | 147 | 3.13% |
| RUTW240731C02160000 | 2024-05-28 2:45PM EDT | 2024-07-31 | 23.94 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 1.56% |
| RUT240816C02160000 | 2024-05-24 10:47AM EDT | 2024-08-16 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| RUTW240830C02160000 | 2024-05-22 1:56PM EDT | 2024-08-30 | 53.56 | 0.00 | 0.00 | 0.00 | - | 36 | 13 | 1.56% |
| RUT240920C02160000 | 2024-05-28 3:30PM EDT | 2024-09-20 | 48.87 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| RUTW241031C02160000 | 2024-05-28 3:16PM EDT | 2024-10-31 | 66.77 | 0.00 | 0.00 | 0.00 | - | 122 | 122 | 1.56% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P02160000 | 2024-05-28 4:04PM EDT | 2024-05-29 | 93.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| RUTW240531P02160000 | 2024-05-28 3:14PM EDT | 2024-05-31 | 97.09 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2024-06-03 | 105.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240607P02160000 | 2024-05-20 2:19PM EDT | 2024-06-07 | 62.38 | 0.00 | 0.00 | 0.00 | - | 22 | 46 | 0.00% |
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| RUT240621P02160000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 93.76 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 0.00 | 0.00 | 0.00 | - | 28 | 16 | 0.00% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 13.35% |
| RUTW240830P02160000 | 2024-04-10 4:09PM EDT | 2024-08-30 | 159.83 | 122.50 | 124.80 | 0.00 | - | 9 | 3 | 16.00% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.