Italia markets close in 4 hours 48 minutes
FTSE MIB
34.343,57 -315,98 (-0,91%) 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
62.561,21 -598,08 (-0,95%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C02300000 | 2024-05-24 1:08PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240607C02300000 | 2024-05-28 4:04PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW240614C02300000 | 2024-05-28 12:03PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT240621C02300000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW240628C02300000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| RUT240719C02300000 | 2024-05-28 1:12PM EDT | 2024-07-19 | 3.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUTW240731C02300000 | 2024-05-24 10:05AM EDT | 2024-07-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240816C02300000 | 2024-05-28 12:20PM EDT | 2024-08-16 | 8.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240830C02300000 | 2024-04-22 9:38AM EDT | 2024-08-30 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUT240920C02300000 | 2024-05-28 3:19PM EDT | 2024-09-20 | 14.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240930C02300000 | 2024-05-16 2:55PM EDT | 2024-09-30 | 31.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2024-10-31 | 23.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT241220C02300000 | 2024-05-23 10:09AM EDT | 2024-12-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231C02300000 | 2024-05-23 2:38PM EDT | 2024-12-31 | 43.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUT250321C02300000 | 2024-05-24 1:05PM EDT | 2025-03-21 | 73.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| RUTW250331C02300000 | 2024-05-15 11:06AM EDT | 2025-03-31 | 97.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 77.38 | 117.80 | 121.90 | 0.00 | - | 10 | 732 | 24.47% |
| RUT251219C02300000 | 2024-05-20 9:45AM EDT | 2025-12-19 | 173.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 27.60% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 284.93 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 2024-04-26 10:33AM EDT | 2024-06-28 | 286.90 | 222.40 | 224.80 | 0.00 | - | 5 | 45 | 0.00% |
| RUT240719P02300000 | 2024-05-20 10:36AM EDT | 2024-07-19 | 189.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240731P02300000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 191.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 17.64% |
| RUTW240930P02300000 | 2024-01-24 12:30PM EDT | 2024-09-30 | 287.31 | 270.50 | 274.10 | 0.00 | - | - | 5 | 24.44% |
| RUT241220P02300000 | 2024-05-22 1:12PM EDT | 2024-12-20 | 203.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 238.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02300000 | 2024-05-16 10:32AM EDT | 2025-06-20 | 219.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 251.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 13.23% |
© 2024 Yahoo. Tutti i diritti riservati.