Italia markets open in 7 hours 11 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
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.420,76 -2.318,10 (-4,09%) CMC Crypto 200
1.270,59 -68,47 (-5,11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1970.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501C01970000 | 2024-05-01 3:55PM EDT | 2024-05-01 | 12.55 | 9.50 | 0.00 | -8.13 | -39.31% | 31 | 21 | 0.00% |
| RUTW240502C01970000 | 2024-05-01 11:51AM EDT | 2024-05-02 | 18.00 | 18.90 | 21.20 | -1.54 | -7.88% | 14 | 10 | 26.66% |
| RUTW240503C01970000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 25.11 | 25.00 | 26.90 | -3.87 | -13.35% | 24 | 48 | 29.95% |
| RUTW240506C01970000 | 2024-04-26 3:56PM EDT | 2024-05-06 | 46.02 | 27.40 | 29.20 | 0.00 | - | 2 | 2 | 23.49% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 2024-05-09 | 33.24 | 33.80 | 35.50 | 0.00 | - | - | 3 | 24.33% |
| RUTW240510C01970000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 35.60 | 35.40 | 37.30 | -1.63 | -4.38% | 9 | 31 | 24.48% |
| RUT240517C01970000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 53.80 | 44.60 | 46.00 | +12.50 | +30.27% | 6 | 101 | 23.92% |
| RUTW240531C01970000 | 2024-05-01 11:21AM EDT | 2024-05-31 | 49.07 | 55.60 | 57.80 | -7.53 | -13.30% | 2 | 64 | 22.87% |
| RUT240621C01970000 | 2024-05-01 2:10PM EDT | 2024-06-21 | 70.18 | 72.00 | 73.50 | -7.91 | -10.13% | 2 | 2,130 | 22.95% |
| RUTW240628C01970000 | 2024-04-25 9:31AM EDT | 2024-06-28 | 73.48 | 76.40 | 78.40 | 0.00 | - | 2 | 24 | 23.10% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 95.10 | 97.70 | 0.00 | - | 10 | 5 | 23.39% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 35.52% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 124.00 | 126.60 | 0.00 | - | 2 | 1 | 23.82% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 193.40 | 199.90 | 0.00 | - | - | 7 | 26.25% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501P01970000 | 2024-05-01 3:46PM EDT | 2024-05-01 | 0.08 | 0.00 | 0.05 | -13.52 | -99.41% | 182 | 37 | 5.05% |
| RUTW240502P01970000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 5.04 | 3.20 | 3.90 | -12.20 | -70.77% | 61 | 55 | 13.71% |
| RUTW240503P01970000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 10.89 | 8.80 | 9.90 | -5.44 | -33.31% | 37 | 136 | 20.22% |
| RUTW240506P01970000 | 2024-05-01 3:08PM EDT | 2024-05-06 | 5.32 | 11.00 | 12.10 | -12.66 | -70.41% | 13 | 22 | 16.55% |
| RUTW240507P01970000 | 2024-04-30 3:43PM EDT | 2024-05-07 | 19.10 | 12.80 | 14.10 | 0.00 | - | 3 | 7 | 17.21% |
| RUTW240508P01970000 | 2024-04-30 3:10PM EDT | 2024-05-08 | 19.18 | 14.80 | 15.70 | 0.00 | - | 3 | 2 | 17.50% |
| RUTW240509P01970000 | 2024-05-01 9:39AM EDT | 2024-05-09 | 21.75 | 16.00 | 17.20 | +2.25 | +11.54% | 1 | 5 | 17.73% |
| RUTW240510P01970000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 10.86 | 17.70 | 19.00 | -16.53 | -60.35% | 41 | 256 | 18.22% |
| RUT240517P01970000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 27.20 | 26.00 | 26.90 | -5.91 | -17.85% | 559 | 785 | 18.68% |
| RUTW240524P01970000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 33.34 | 31.00 | 32.10 | -0.88 | -2.57% | 10 | 40 | 18.31% |
| RUTW240531P01970000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 24.73 | 34.20 | 35.40 | -12.51 | -33.59% | 7 | 115 | 17.56% |
| RUTW240607P01970000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 38.93 | 38.50 | 40.10 | -6.93 | -15.11% | 15 | 11 | 17.72% |
| RUT240621P01970000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 45.00 | 46.30 | 47.30 | +0.76 | +1.72% | 4 | 2,618 | 17.58% |
| RUTW240628P01970000 | 2024-05-01 4:04PM EDT | 2024-06-28 | 52.15 | 49.40 | 50.90 | -3.73 | -6.68% | 8 | 361 | 17.64% |
| RUT240719P01970000 | 2024-05-01 1:20PM EDT | 2024-07-19 | 64.35 | 56.50 | 57.60 | +0.90 | +1.42% | 5 | 37 | 16.97% |
| RUTW240731P01970000 | 2024-04-25 10:08AM EDT | 2024-07-31 | 77.27 | 60.10 | 62.20 | 0.00 | - | 2 | 10 | 17.00% |
| RUTW240830P01970000 | 2024-04-24 9:54AM EDT | 2024-08-30 | 66.94 | 68.80 | 71.30 | 0.00 | - | 4 | 144 | 16.76% |
| RUT240920P01970000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 82.10 | 74.60 | 76.20 | 0.00 | - | 4 | 2 | 16.48% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 10.12% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 98.60 | 102.70 | 0.00 | - | 6 | 6 | 16.71% |
© 2024 Yahoo. Tutti i diritti riservati.