Italia markets closed
Dow Jones
38.848,87 +49,88 (+0,13%) Nasdaq
17.196,01 +62,89 (+0,37%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.740,29 -90,80 (-0,14%) CMC Crypto 200
1.443,18 -3,49 (-0,24%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Prezzo d'esercizio:2350.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240612C02350000 | 2024-06-03 2:42PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 54.49% |
| RUTW240614C02350000 | 2024-06-07 10:42AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 45.02% |
| RUTW240617C02350000 | 2024-06-07 2:15PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 29 | 29 | 35.60% |
| RUT240621C02350000 | 2024-06-10 3:05PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 40 | 5,739 | 30.27% |
| RUTW240628C02350000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 140 | 25.44% |
| RUTW240705C02350000 | 2024-06-10 10:02AM EDT | 2024-07-05 | 0.25 | 0.20 | 0.35 | -0.41 | -62.12% | 1 | 11 | 22.62% |
| RUTW240712C02350000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 0.64 | 0.50 | 0.60 | 0.00 | - | 2 | 5 | 21.50% |
| RUT240719C02350000 | 2024-06-10 10:55AM EDT | 2024-07-19 | 0.72 | 0.75 | 0.90 | -0.05 | -6.49% | 4 | 163 | 20.67% |
| RUTW240731C02350000 | 2024-06-07 3:37PM EDT | 2024-07-31 | 1.31 | 1.40 | 1.60 | -0.10 | -7.09% | 15 | 7 | 19.80% |
| RUT240816C02350000 | 2024-06-10 9:54AM EDT | 2024-08-16 | 2.08 | 2.55 | 2.75 | -1.29 | -38.28% | 5 | 67 | 19.02% |
| RUTW240830C02350000 | 2024-06-07 11:25AM EDT | 2024-08-30 | 4.08 | 3.80 | 4.10 | 0.00 | - | 4 | 5 | 18.71% |
| RUT240920C02350000 | 2024-06-07 1:21PM EDT | 2024-09-20 | 5.50 | 6.50 | 6.90 | -1.30 | -19.12% | 3 | 2,235 | 18.70% |
| RUTW240930C02350000 | 2024-05-14 10:24AM EDT | 2024-09-30 | 22.27 | 7.60 | 8.10 | 0.00 | - | 200 | 126 | 18.55% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2024-10-31 | 13.67 | 12.50 | 13.60 | 0.00 | - | 2 | 46 | 18.82% |
| RUT241220C02350000 | 2024-06-10 1:35PM EDT | 2024-12-20 | 24.10 | 24.60 | 25.30 | -1.90 | -7.31% | 61 | 709 | 19.65% |
| RUTW241231C02350000 | 2024-06-10 1:35PM EDT | 2024-12-31 | 26.13 | 26.50 | 27.60 | -1.92 | -6.84% | 8 | 7 | 19.69% |
| RUT250321C02350000 | 2024-05-31 10:16AM EDT | 2025-03-21 | 56.04 | 45.30 | 46.80 | 0.00 | - | 495 | 496 | 20.42% |
| RUT250620C02350000 | 2024-06-10 9:58AM EDT | 2025-06-20 | 63.10 | 67.70 | 70.00 | -19.40 | -23.52% | 4 | 20 | 21.23% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 24.83% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2026-12-18 | 242.00 | 190.00 | 206.00 | 0.00 | - | 15 | 56 | 24.79% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02350000 | 2024-05-21 12:27PM EDT | 2024-06-21 | 243.71 | 312.80 | 315.10 | 0.00 | - | 1 | 4 | 0.00% |
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 238.84 | 298.30 | 300.80 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 291.92 | 252.80 | 255.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW241231P02350000 | 2024-03-14 2:52PM EDT | 2024-12-31 | 296.63 | 315.00 | 320.60 | 0.00 | - | 5 | 7 | 10.90% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2025-06-20 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 14.29% |
© 2024 Yahoo. Tutti i diritti riservati.