Italia markets close in 5 hours 55 minutes
FTSE MIB
34.444,02 -215,53 (-0,62%) 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
80,52 +0,69 (+0,86%) Bitcoin EUR
62.375,02 -393,27 (-0,63%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2250.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C02250000 | 2024-05-21 11:25AM EDT | 2024-05-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240531C02250000 | 2024-05-28 9:35AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240604C02250000 | 2024-05-23 11:14AM EDT | 2024-06-04 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240607C02250000 | 2024-05-28 9:31AM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240614C02250000 | 2024-05-28 2:36PM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| RUT240621C02250000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| RUTW240628C02250000 | 2024-05-28 3:40PM EDT | 2024-06-28 | 1.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| RUTW240705C02250000 | 2024-05-24 1:26PM EDT | 2024-07-05 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT240719C02250000 | 2024-05-28 3:09PM EDT | 2024-07-19 | 5.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RUTW240731C02250000 | 2024-05-28 3:55PM EDT | 2024-07-31 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240816C02250000 | 2024-05-24 12:58PM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240830C02250000 | 2024-05-23 2:09PM EDT | 2024-08-30 | 16.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240920C02250000 | 2024-05-28 3:19PM EDT | 2024-09-20 | 23.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| RUTW240930C02250000 | 2024-05-16 2:56PM EDT | 2024-09-30 | 44.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW241031C02250000 | 2024-05-28 2:29PM EDT | 2024-10-31 | 36.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| RUT241220C02250000 | 2024-05-24 11:16AM EDT | 2024-12-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW241231C02250000 | 2024-01-17 11:38AM EDT | 2024-12-31 | 48.80 | 94.10 | 100.10 | 0.00 | - | - | 1 | 26.68% |
| RUT250321C02250000 | 2024-05-24 11:16AM EDT | 2025-03-21 | 92.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620C02250000 | 2024-05-20 10:45AM EDT | 2025-06-20 | 142.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2025-12-19 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 24.52% |
| RUT261218C02250000 | 2024-01-19 4:09PM EDT | 2026-12-18 | 204.00 | 259.00 | 283.00 | 0.00 | - | 9 | 9 | 26.87% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02250000 | 2024-03-27 10:00AM EDT | 2024-05-31 | 161.20 | 239.70 | 245.20 | 0.00 | - | 38 | 1 | 168.09% |
| RUTW240610P02250000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 153.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT240621P02250000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 147.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 36.18% |
| RUT240719P02250000 | 2024-05-28 12:40PM EDT | 2024-07-19 | 164.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731P02250000 | 2024-04-08 10:57AM EDT | 2024-07-31 | 177.70 | 196.10 | 198.00 | 0.00 | - | 2 | 2 | 20.11% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2024-09-20 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 28.07% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2024-09-30 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 22.83% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2024-10-31 | 178.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02250000 | 2024-05-22 1:48PM EDT | 2024-12-20 | 175.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 203.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 14.22% |
© 2024 Yahoo. Tutti i diritti riservati.