Italia markets open in 4 hours 35 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.238,29 -35,76 (-0,09%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.501,13 -2.116,14 (-3,80%) CMC Crypto 200
1.257,58 -81,49 (-6,09%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1870.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01870000 | 2024-04-29 12:23PM EDT | 2024-05-10 | 151.45 | 116.70 | 121.70 | 0.00 | - | 4 | 4 | 39.48% |
| RUT240517C01870000 | 2024-04-16 3:54PM EDT | 2024-05-17 | 124.96 | 121.20 | 125.20 | 0.00 | - | 7 | 8 | 32.81% |
| RUTW240524C01870000 | 2024-04-18 10:45AM EDT | 2024-05-24 | 122.59 | 126.10 | 129.90 | 0.00 | - | 6 | 7 | 30.69% |
| RUTW240531C01870000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 129.20 | 129.10 | 132.80 | +3.54 | +2.82% | 2 | 0 | 28.58% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 146.20 | 148.90 | 0.00 | - | 4 | 156 | 26.90% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 162.40 | 166.30 | -143.32 | -48.08% | 2 | 1 | 26.57% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 46.56% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01870000 | 2024-04-30 10:34AM EDT | 2024-05-02 | 0.25 | 0.00 | 0.10 | -0.02 | -7.41% | 1 | 17 | 44.43% |
| RUTW240503P01870000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.20 | -0.38 | -79.17% | 23 | 936 | 34.23% |
| RUTW240506P01870000 | 2024-04-29 10:06AM EDT | 2024-05-06 | 1.15 | 0.15 | 0.35 | +0.48 | +71.64% | 1 | 17 | 23.41% |
| RUTW240507P01870000 | 2024-04-25 1:22PM EDT | 2024-05-07 | 4.48 | 0.35 | 0.60 | 0.00 | - | - | 5 | 23.26% |
| RUTW240509P01870000 | 2024-04-30 9:30AM EDT | 2024-05-09 | 1.80 | 1.00 | 1.30 | 0.00 | - | 16 | 20 | 23.18% |
| RUTW240510P01870000 | 2024-05-01 10:34AM EDT | 2024-05-10 | 3.33 | 1.40 | 1.70 | +0.43 | +14.83% | 10 | 67 | 23.09% |
| RUT240517P01870000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 4.34 | 4.50 | 5.00 | -0.96 | -18.11% | 11 | 398 | 22.60% |
| RUTW240524P01870000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 4.84 | 7.30 | 7.90 | -0.50 | -9.36% | 3 | 41 | 21.69% |
| RUTW240531P01870000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 6.96 | 9.30 | 10.00 | -5.54 | -44.32% | 2 | 117 | 20.58% |
| RUTW240607P01870000 | 2024-05-01 2:59PM EDT | 2024-06-07 | 9.13 | 12.50 | 13.30 | -6.87 | -42.94% | 2 | 29 | 20.60% |
| RUT240621P01870000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 17.63 | 18.30 | 19.00 | -2.22 | -11.18% | 3 | 19 | 20.31% |
| RUTW240628P01870000 | 2024-05-01 1:58PM EDT | 2024-06-28 | 24.91 | 20.90 | 22.00 | +2.86 | +12.97% | 3 | 286 | 20.33% |
| RUTW240731P01870000 | 2024-04-17 12:04PM EDT | 2024-07-31 | 49.15 | 30.00 | 31.70 | 0.00 | - | 1 | 1 | 19.35% |
| RUTW240830P01870000 | 2024-04-19 9:39AM EDT | 2024-08-30 | 57.56 | 38.00 | 39.90 | 0.00 | - | 1 | 1 | 18.95% |
| RUT240920P01870000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 52.10 | 43.30 | 44.60 | 0.00 | - | 15 | 50 | 18.62% |
| RUTW240930P01870000 | 2024-04-19 10:20AM EDT | 2024-09-30 | 65.31 | 45.60 | 47.40 | 0.00 | - | 7 | 8 | 18.63% |
| RUTW241231P01870000 | 2024-04-19 12:51PM EDT | 2024-12-31 | 87.53 | 65.80 | 69.70 | 0.00 | - | 1 | 5 | 18.60% |
© 2024 Yahoo. Tutti i diritti riservati.