Italia markets open in 3 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.562,15 -2.413,04 (-4,31%) CMC Crypto 200
1.259,45 -79,62 (-5,95%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1960.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C01960000 | 2024-05-01 10:10AM EDT | 2024-05-02 | 24.10 | 25.20 | 30.80 | -35.21 | -59.37% | 3 | 4 | 46.17% |
| RUTW240503C01960000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 36.42 | 31.70 | 34.10 | -0.53 | -1.43% | 10 | 21 | 38.77% |
| RUTW240506C01960000 | 2024-04-22 10:30AM EDT | 2024-05-06 | 34.74 | 34.00 | 36.20 | 0.00 | - | - | 3 | 26.94% |
| RUTW240507C01960000 | 2024-04-29 11:59AM EDT | 2024-05-07 | 63.78 | 36.10 | 38.20 | 0.00 | - | 2 | 2 | 26.68% |
| RUTW240509C01960000 | 2024-04-26 9:55AM EDT | 2024-05-09 | 59.70 | 40.20 | 42.20 | 0.00 | - | 25 | 25 | 26.68% |
| RUTW240510C01960000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 39.87 | 42.00 | 43.90 | -12.64 | -24.07% | 4 | 39 | 26.57% |
| RUTW240513C01960000 | 2024-04-26 12:08PM EDT | 2024-05-13 | 60.25 | 43.60 | 45.60 | 0.00 | - | 1 | 1 | 24.24% |
| RUT240517C01960000 | 2024-05-01 2:10PM EDT | 2024-05-17 | 67.13 | 50.70 | 52.40 | -8.32 | -11.03% | 9 | 77 | 25.22% |
| RUTW240524C01960000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 57.88 | 57.60 | 59.50 | 0.00 | - | 5 | 17 | 24.69% |
| RUTW240531C01960000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 61.41 | 62.00 | 63.90 | 0.00 | - | 4 | 37 | 23.60% |
| RUT240621C01960000 | 2024-04-30 10:36AM EDT | 2024-06-21 | 84.39 | 77.90 | 79.60 | 0.00 | - | 1 | 614 | 23.49% |
| RUTW240628C01960000 | 2024-04-29 2:12PM EDT | 2024-06-28 | 105.70 | 82.40 | 84.40 | 0.00 | - | 20 | 45 | 23.57% |
| RUT240719C01960000 | 2024-04-25 10:56AM EDT | 2024-07-19 | 88.40 | 94.40 | 96.40 | 0.00 | - | - | 2 | 23.50% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 101.00 | 103.70 | 0.00 | - | - | 2 | 23.77% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 116.60 | 119.70 | 0.00 | - | - | 1 | 24.16% |
| RUT240920C01960000 | 2024-02-16 3:26PM EDT | 2024-09-20 | 210.95 | 184.10 | 186.70 | 0.00 | - | 22 | 25 | 36.05% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 129.90 | 132.60 | 0.00 | - | 1 | 1 | 24.11% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01960000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 3.30 | 1.40 | 1.95 | -4.80 | -59.26% | 65 | 11 | 20.66% |
| RUTW240503P01960000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 8.00 | 5.80 | 6.60 | -6.20 | -43.66% | 20 | 139 | 24.97% |
| RUTW240506P01960000 | 2024-05-01 3:47PM EDT | 2024-05-06 | 6.80 | 7.70 | 8.70 | -7.30 | -51.77% | 13 | 11 | 18.40% |
| RUTW240507P01960000 | 2024-05-01 10:41AM EDT | 2024-05-07 | 20.00 | 9.70 | 10.70 | +13.59 | +212.01% | 1 | 5 | 18.99% |
| RUTW240508P01960000 | 2024-05-01 2:28PM EDT | 2024-05-08 | 15.10 | 11.20 | 12.30 | +7.41 | +96.36% | 25 | 54 | 19.18% |
| RUTW240509P01960000 | 2024-04-29 11:30AM EDT | 2024-05-09 | 9.52 | 12.60 | 13.70 | 0.00 | - | 5 | 5 | 19.23% |
| RUTW240510P01960000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 16.46 | 14.20 | 15.30 | -3.64 | -18.11% | 314 | 6,236 | 19.51% |
| RUT240517P01960000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 23.59 | 22.30 | 23.00 | -2.35 | -9.06% | 23 | 259 | 19.51% |
| RUTW240524P01960000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 29.33 | 27.20 | 28.20 | -0.71 | -2.36% | 3 | 129 | 18.99% |
| RUTW240531P01960000 | 2024-05-01 3:10PM EDT | 2024-05-31 | 21.70 | 30.40 | 31.50 | -11.35 | -34.34% | 2 | 190 | 18.12% |
| RUTW240607P01960000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 26.84 | 34.90 | 36.10 | -4.44 | -14.19% | 1 | 9 | 18.19% |
| RUT240621P01960000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 33.73 | 42.40 | 43.40 | -8.57 | -20.26% | 34 | 978 | 18.01% |
| RUTW240628P01960000 | 2024-05-01 1:49PM EDT | 2024-06-28 | 51.67 | 45.50 | 47.00 | +15.87 | +44.33% | 11 | 169 | 18.06% |
| RUT240719P01960000 | 2024-04-30 3:38PM EDT | 2024-07-19 | 55.00 | 52.60 | 53.80 | 0.00 | - | 26 | 62 | 17.35% |
| RUTW240731P01960000 | 2024-04-25 10:08AM EDT | 2024-07-31 | 72.97 | 56.20 | 58.30 | 0.00 | - | 2 | 23 | 17.32% |
| RUT240920P01960000 | 2024-04-23 10:54AM EDT | 2024-09-20 | 72.00 | 70.90 | 72.20 | 0.00 | - | 10 | 39 | 16.73% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 73.30 | 75.30 | 0.00 | - | 1 | 1 | 16.78% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 21.02% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 107.80 | 112.80 | 0.00 | - | 1 | 1 | 16.34% |
© 2024 Yahoo. Tutti i diritti riservati.