Italia markets open in 4 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.162,23 -111,82 (-0,29%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.444,35 -2.418,39 (-4,33%) CMC Crypto 200
1.257,10 -81,96 (-6,12%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1980.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C01980000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 11.75 | 12.20 | 14.40 | -17.69 | -60.09% | 31 | 48 | 34.55% |
| RUTW240503C01980000 | 2024-05-01 3:16PM EDT | 2024-05-03 | 37.47 | 18.90 | 20.60 | +18.91 | +101.89% | 33 | 48 | 35.03% |
| RUTW240506C01980000 | 2024-05-01 2:52PM EDT | 2024-05-06 | 41.52 | 21.40 | 23.10 | +14.58 | +54.12% | 10 | 19 | 24.86% |
| RUTW240507C01980000 | 2024-04-22 10:35AM EDT | 2024-05-07 | 27.00 | 23.60 | 25.60 | 0.00 | - | - | 3 | 25.16% |
| RUTW240510C01980000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 44.13 | 29.60 | 31.60 | -6.94 | -13.59% | 4 | 42 | 25.38% |
| RUT240517C01980000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 36.50 | 38.90 | 40.20 | -12.50 | -25.51% | 36 | 169 | 24.24% |
| RUTW240524C01980000 | 2024-04-30 1:38PM EDT | 2024-05-24 | 48.54 | 45.90 | 47.60 | 0.00 | - | 1 | 17 | 23.95% |
| RUTW240531C01980000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 47.63 | 50.30 | 51.80 | -3.07 | -6.06% | 2 | 25 | 22.82% |
| RUTW240607C01980000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 54.54 | 56.00 | 57.70 | +1.02 | +1.91% | 1 | 1 | 22.90% |
| RUT240621C01980000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 63.34 | 66.30 | 67.70 | -1.86 | -2.85% | 30 | 1,623 | 22.89% |
| RUTW240628C01980000 | 2024-04-29 11:59AM EDT | 2024-06-28 | 90.34 | 70.50 | 72.70 | 0.00 | - | 1 | 20 | 23.05% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 114.50 | 116.60 | 0.00 | - | 2 | 28 | 23.66% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01980000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 8.00 | 6.40 | 7.20 | -7.20 | -47.37% | 41 | 9 | 17.69% |
| RUTW240503P01980000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 13.60 | 12.50 | 13.70 | -10.04 | -42.47% | 51 | 148 | 23.62% |
| RUTW240506P01980000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 17.45 | 14.80 | 16.20 | -6.00 | -25.59% | 16 | 321 | 17.65% |
| RUTW240508P01980000 | 2024-05-01 10:58AM EDT | 2024-05-08 | 27.30 | 18.90 | 19.90 | +4.84 | +21.55% | 13 | 15 | 18.30% |
| RUTW240509P01980000 | 2024-04-30 11:49AM EDT | 2024-05-09 | 22.25 | 20.30 | 21.30 | 0.00 | - | 3 | 7 | 18.31% |
| RUTW240510P01980000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 12.07 | 21.80 | 23.00 | -15.53 | -56.27% | 326 | 478 | 18.64% |
| RUTW240513P01980000 | 2024-04-26 1:15PM EDT | 2024-05-13 | 21.80 | 23.60 | 24.70 | 0.00 | - | 7 | 7 | 17.33% |
| RUT240517P01980000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 30.90 | 30.20 | 31.00 | -5.60 | -15.34% | 46 | 822 | 18.82% |
| RUTW240524P01980000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 28.86 | 35.10 | 36.30 | -7.45 | -20.52% | 3 | 109 | 18.37% |
| RUTW240531P01980000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 29.37 | 38.40 | 39.60 | -12.10 | -29.18% | 3 | 126 | 17.54% |
| RUTW240607P01980000 | 2024-04-30 3:53PM EDT | 2024-06-07 | 37.40 | 42.90 | 44.30 | -10.70 | -22.25% | 1 | 19 | 17.67% |
| RUT240621P01980000 | 2024-05-01 4:09PM EDT | 2024-06-21 | 51.62 | 50.40 | 51.50 | -1.58 | -2.97% | 89 | 2,366 | 17.49% |
| RUTW240628P01980000 | 2024-04-30 3:44PM EDT | 2024-06-28 | 56.58 | 53.40 | 55.40 | 0.00 | - | 18 | 145 | 17.64% |
| RUT240719P01980000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 63.60 | 60.60 | 61.90 | -4.30 | -6.33% | 4 | 23 | 16.88% |
| RUTW240731P01980000 | 2024-04-23 2:25PM EDT | 2024-07-31 | 60.97 | 64.20 | 66.30 | 0.00 | - | - | 7 | 16.85% |
| RUT240920P01980000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 84.20 | 78.50 | 80.20 | 0.00 | - | 36 | 437 | 16.32% |
| RUTW240930P01980000 | 2024-04-30 10:58AM EDT | 2024-09-30 | 77.23 | 81.10 | 83.10 | 0.00 | - | 3 | 6 | 16.34% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 99.20 | 102.50 | 106.60 | 0.00 | - | 1 | 3 | 16.55% |
© 2024 Yahoo. Tutti i diritti riservati.