Italia markets open in 6 hours 56 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.457,54 -2.107,23 (-3,73%) CMC Crypto 200
1.279,63 -59,43 (-4,43%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1850.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C01850000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 142.24 | 133.60 | 139.00 | 0.00 | - | 10 | 13 | 76.53% |
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 2024-05-17 | 135.19 | 139.70 | 143.80 | 0.00 | - | 2 | 9 | 35.19% |
| RUTW240524C01850000 | 2024-04-22 2:21PM EDT | 2024-05-24 | 147.40 | 144.00 | 148.00 | 0.00 | - | 10 | 13 | 32.57% |
| RUTW240531C01850000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 157.45 | 146.70 | 150.50 | +21.25 | +15.60% | 2 | 6 | 30.10% |
| RUT240621C01850000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 148.34 | 158.50 | 162.00 | -0.35 | -0.24% | 1 | 1,158 | 28.28% |
| RUTW240628C01850000 | 2024-03-21 3:17PM EDT | 2024-06-28 | 289.39 | 145.00 | 147.30 | 0.00 | - | 3 | 20 | 20.18% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 52.15% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 41.15% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 40.37% |
| RUT241220C01850000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 229.30 | 240.50 | 243.80 | -96.46 | -29.61% | 150 | 1,307 | 28.05% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 23.55% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 29.33% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01850000 | 2024-05-01 2:35PM EDT | 2024-05-02 | 0.16 | 0.00 | 0.10 | -0.85 | -84.16% | 10 | 4 | 51.76% |
| RUTW240503P01850000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.15 | -0.21 | -58.33% | 15 | 1,140 | 38.38% |
| RUTW240506P01850000 | 2024-04-29 10:43AM EDT | 2024-05-06 | 0.50 | 0.05 | 0.25 | 0.00 | - | 9 | 9 | 25.90% |
| RUTW240507P01850000 | 2024-04-30 9:59AM EDT | 2024-05-07 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 25.26% |
| RUTW240509P01850000 | 2024-04-29 9:45AM EDT | 2024-05-09 | 1.20 | 0.55 | 0.80 | 0.00 | - | 1 | 33 | 24.41% |
| RUTW240510P01850000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.75 | 0.80 | 1.10 | -1.02 | -57.63% | 22 | 312 | 24.35% |
| RUT240517P01850000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 2.96 | 3.10 | 3.50 | -1.61 | -35.23% | 9 | 740 | 23.36% |
| RUTW240524P01850000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 4.00 | 5.40 | 5.90 | -2.51 | -38.56% | 1 | 168 | 22.38% |
| RUTW240531P01850000 | 2024-05-01 3:17PM EDT | 2024-05-31 | 5.28 | 7.10 | 7.70 | -3.21 | -37.81% | 23 | 109 | 21.22% |
| RUTW240607P01850000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 8.70 | 9.80 | 10.50 | -2.87 | -24.81% | 4 | 59 | 21.13% |
| RUT240621P01850000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 14.12 | 15.10 | 15.70 | -4.46 | -24.00% | 17 | 5,347 | 20.84% |
| RUTW240628P01850000 | 2024-05-01 3:00PM EDT | 2024-06-28 | 13.50 | 17.50 | 18.40 | -5.62 | -29.39% | 2 | 76 | 20.81% |
| RUT240719P01850000 | 2024-04-30 12:35PM EDT | 2024-07-19 | 20.49 | 22.80 | 23.70 | -3.26 | -13.73% | 1 | 302 | 19.85% |
| RUTW240731P01850000 | 2024-04-17 12:04PM EDT | 2024-07-31 | 43.82 | 26.00 | 27.60 | 0.00 | - | 2 | 34 | 19.82% |
| RUTW240830P01850000 | 2024-04-30 3:53PM EDT | 2024-08-30 | 36.62 | 33.60 | 35.40 | 0.00 | - | 2 | 11 | 19.38% |
| RUT240920P01850000 | 2024-04-30 11:24AM EDT | 2024-09-20 | 42.99 | 38.70 | 39.90 | +4.79 | +12.54% | 1 | 1,700 | 19.01% |
| RUTW240930P01850000 | 2024-05-01 3:02PM EDT | 2024-09-30 | 34.61 | 41.00 | 42.60 | -9.73 | -21.94% | 6 | 3 | 19.02% |
| RUT241220P01850000 | 2024-04-30 3:50PM EDT | 2024-12-20 | 58.06 | 60.20 | 61.90 | -4.08 | -6.57% | 1 | 2,463 | 18.96% |
| RUTW241231P01850000 | 2024-04-11 2:49PM EDT | 2024-12-31 | 55.80 | 60.80 | 64.40 | -2.00 | -3.46% | 1 | 42 | 18.97% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 72.30 | 76.20 | 0.00 | - | 50 | 50 | 18.26% |
| RUT250620P01850000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 81.32 | 88.50 | 91.90 | 0.00 | - | 1 | 126 | 18.21% |
| RUT251219P01850000 | 2024-05-01 1:32PM EDT | 2025-12-19 | 107.90 | 101.00 | 117.00 | +13.10 | +13.82% | 25 | 1,325 | 17.91% |
© 2024 Yahoo. Tutti i diritti riservati.