Italia markets close in 2 hours 4 minutes
FTSE MIB
33.810,83 +64,17 (+0,19%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,24 +0,24 (+0,30%) Bitcoin EUR
54.916,84 +1.014,33 (+1,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 174.77 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| RUTW240531C01800000 | 2024-04-16 10:22AM EDT | 2024-05-31 | 184.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RUT240621C01800000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 190.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,258 | 0.00% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| RUT240920C01800000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 229.50 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 0.00% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 50.21% |
| RUT241220C01800000 | 2024-04-16 1:24PM EDT | 2024-12-20 | 281.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,632 | 0.00% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 51.22% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 27.40% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 44.01% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01800000 | 2024-04-30 12:32PM EDT | 2024-05-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| RUTW240503P01800000 | 2024-04-30 1:51PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 188 | 25.00% |
| RUTW240507P01800000 | 2024-04-30 9:30AM EDT | 2024-05-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RUTW240510P01800000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,211 | 12.50% |
| RUT240517P01800000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 235 | 1,310 | 6.25% |
| RUTW240524P01800000 | 2024-05-01 11:18AM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,138 | 6.25% |
| RUTW240531P01800000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 3.74 | 0.00 | 0.00 | 0.00 | - | 42 | 487 | 6.25% |
| RUTW240607P01800000 | 2024-04-29 12:43PM EDT | 2024-06-07 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RUT240621P01800000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 12,155 | 6.25% |
| RUTW240628P01800000 | 2024-05-01 2:39PM EDT | 2024-06-28 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 765 | 6.25% |
| RUT240719P01800000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 14.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| RUTW240731P01800000 | 2024-04-29 1:35PM EDT | 2024-07-31 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| RUTW240830P01800000 | 2024-04-29 11:32AM EDT | 2024-08-30 | 22.12 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| RUT240920P01800000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 32.58 | 0.00 | 0.00 | 0.00 | - | 2 | 998 | 3.13% |
| RUTW240930P01800000 | 2024-05-01 2:41PM EDT | 2024-09-30 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| RUT241220P01800000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10,666 | 3.13% |
| RUTW241231P01800000 | 2024-04-26 1:15PM EDT | 2024-12-31 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| RUT250321P01800000 | 2024-04-15 2:57PM EDT | 2025-03-21 | 74.71 | 0.00 | 0.00 | 0.00 | - | - | 100 | 1.56% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 19.12% |
| RUT251219P01800000 | 2024-03-12 1:03PM EDT | 2025-12-19 | 91.18 | 84.50 | 90.60 | 0.00 | - | 1 | 1,619 | 17.20% |
| RUT261218P01800000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 135.74 | 0.00 | 0.00 | 0.00 | - | 525 | 1,058 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.