Italia markets open in 6 hours 57 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
54.389,73 -2.243,68 (-3,96%) CMC Crypto 200
1.280,65 -58,41 (-4,36%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:1990.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C01990000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 6.00 | 7.60 | 8.80 | -4.57 | -43.24% | 23 | 16 | 31.63% |
| RUTW240503C01990000 | 2024-05-01 11:35AM EDT | 2024-05-03 | 15.28 | 14.10 | 15.50 | -4.57 | -23.02% | 7 | 74 | 34.13% |
| RUTW240506C01990000 | 2024-05-01 3:22PM EDT | 2024-05-06 | 27.10 | 16.70 | 18.00 | +10.99 | +68.22% | 46 | 16 | 24.33% |
| RUTW240507C01990000 | 2024-05-01 9:36AM EDT | 2024-05-07 | 22.25 | 18.90 | 20.00 | -0.77 | -3.34% | 1 | 12 | 24.20% |
| RUTW240508C01990000 | 2024-05-01 11:07AM EDT | 2024-05-08 | 19.40 | 20.90 | 22.00 | -4.39 | -18.45% | 3 | 9 | 24.25% |
| RUTW240509C01990000 | 2024-04-29 11:11AM EDT | 2024-05-09 | 44.61 | 23.00 | 24.00 | 0.00 | - | 5 | 5 | 24.41% |
| RUTW240510C01990000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 23.02 | 24.80 | 26.10 | -5.47 | -19.20% | 2 | 10 | 24.72% |
| RUT240517C01990000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 46.22 | 33.70 | 34.70 | +12.72 | +37.97% | 72 | 286 | 23.76% |
| RUTW240524C01990000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 37.46 | 40.60 | 41.80 | 0.00 | - | 10 | 45 | 23.40% |
| RUTW240531C01990000 | 2024-04-30 12:19PM EDT | 2024-05-31 | 48.70 | 45.00 | 46.30 | 0.00 | - | 9 | 27 | 22.48% |
| RUTW240607C01990000 | 2024-04-25 3:09PM EDT | 2024-06-07 | 55.50 | 50.70 | 52.20 | 0.00 | - | - | 6 | 22.59% |
| RUT240621C01990000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 58.14 | 60.90 | 62.30 | -2.36 | -3.90% | 299 | 569 | 22.66% |
| RUTW240628C01990000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 64.74 | 65.40 | 67.10 | 0.00 | - | 1 | 38 | 22.77% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 21.22% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 108.90 | 111.00 | 0.00 | - | 1 | 5 | 23.46% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 153.40 | 159.00 | 0.00 | - | - | 39 | 25.34% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 182.00 | 188.40 | 0.00 | - | - | 3 | 25.95% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01990000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 16.27 | 10.90 | 12.20 | -2.60 | -13.78% | 813 | 14 | 14.75% |
| RUTW240503P01990000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 15.45 | 17.30 | 18.90 | -9.74 | -38.67% | 35 | 56 | 22.95% |
| RUTW240506P01990000 | 2024-05-01 9:34AM EDT | 2024-05-06 | 18.60 | 19.60 | 21.00 | -4.64 | -19.97% | 25 | 7 | 16.87% |
| RUTW240508P01990000 | 2024-05-01 10:49AM EDT | 2024-05-08 | 34.47 | 23.60 | 24.70 | +5.05 | +17.17% | 3 | 6 | 17.71% |
| RUTW240510P01990000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 15.22 | 26.50 | 27.90 | -16.38 | -51.84% | 9 | 23 | 18.24% |
| RUT240517P01990000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 32.20 | 34.70 | 35.80 | -6.12 | -15.97% | 22 | 308 | 18.50% |
| RUTW240524P01990000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 28.20 | 39.70 | 41.00 | -14.80 | -34.42% | 13 | 140 | 18.07% |
| RUTW240531P01990000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 34.46 | 42.90 | 44.30 | +1.34 | +4.05% | 11 | 238 | 17.28% |
| RUT240621P01990000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 52.48 | 54.90 | 56.00 | -5.09 | -8.84% | 310 | 921 | 17.22% |
| RUTW240628P01990000 | 2024-04-30 3:45PM EDT | 2024-06-28 | 60.96 | 57.90 | 59.90 | 0.00 | - | 1 | 151 | 17.39% |
| RUT240719P01990000 | 2024-04-30 12:59PM EDT | 2024-07-19 | 66.60 | 65.00 | 66.30 | 0.00 | - | 9 | 7 | 16.65% |
| RUTW240731P01990000 | 2024-04-29 11:48AM EDT | 2024-07-31 | 59.72 | 68.50 | 70.60 | 0.00 | - | 2 | 2 | 16.60% |
| RUT240920P01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 108.52 | 82.70 | 84.40 | 0.00 | - | 1 | 52 | 16.09% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 84.80 | 87.30 | 0.00 | - | - | 1 | 16.12% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 15.38% |
| RUT250321P01990000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 124.10 | 117.50 | 122.10 | 0.00 | - | - | 10 | 15.73% |
© 2024 Yahoo. Tutti i diritti riservati.