Italia markets close in 6 hours 42 minutes
FTSE MIB
33.897,54 +150,88 (+0,45%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,57 +0,57 (+0,72%) Bitcoin EUR
53.994,44 +884,49 (+1,67%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02000000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 3.66 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| RUTW240503C02000000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 11.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RUTW240506C02000000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 16.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RUTW240507C02000000 | 2024-04-30 3:04PM EDT | 2024-05-07 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240508C02000000 | 2024-05-01 2:25PM EDT | 2024-05-08 | 19.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RUTW240509C02000000 | 2024-05-01 3:39PM EDT | 2024-05-09 | 21.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| RUTW240510C02000000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240513C02000000 | 2024-04-30 12:58PM EDT | 2024-05-13 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT240517C02000000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 40.97 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| RUTW240524C02000000 | 2024-04-30 4:05PM EDT | 2024-05-24 | 30.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW240531C02000000 | 2024-05-01 4:06PM EDT | 2024-05-31 | 38.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| RUTW240607C02000000 | 2024-04-30 3:47PM EDT | 2024-06-07 | 44.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RUT240621C02000000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 58.57 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 0.78% |
| RUTW240628C02000000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 59.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT240719C02000000 | 2024-04-25 10:12AM EDT | 2024-07-19 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW240731C02000000 | 2024-04-08 3:59PM EDT | 2024-07-31 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT240920C02000000 | 2024-04-29 1:23PM EDT | 2024-09-20 | 125.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT241220C02000000 | 2024-05-01 9:47AM EDT | 2024-12-20 | 141.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUTW241231C02000000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 212.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.20% |
| RUT250321C02000000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 195.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT250620C02000000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 200.35 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.20% |
| RUT251219C02000000 | 2024-04-23 11:36AM EDT | 2025-12-19 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT261218C02000000 | 2024-04-22 11:03AM EDT | 2026-12-18 | 331.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P02000000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 22.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| RUTW240503P02000000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 19.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUTW240506P02000000 | 2024-04-30 9:47AM EDT | 2024-05-06 | 22.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW240507P02000000 | 2024-04-30 3:56PM EDT | 2024-05-07 | 38.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240508P02000000 | 2024-05-01 10:46AM EDT | 2024-05-08 | 41.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240510P02000000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 21.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT240517P02000000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 42.93 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUTW240524P02000000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 30.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240531P02000000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 50.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240607P02000000 | 2024-04-30 3:14PM EDT | 2024-06-07 | 54.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240621P02000000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 57.05 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| RUTW240628P02000000 | 2024-05-01 3:07PM EDT | 2024-06-28 | 51.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240719P02000000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240731P02000000 | 2024-05-01 3:01PM EDT | 2024-07-31 | 59.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240830P02000000 | 2024-04-15 11:38AM EDT | 2024-08-30 | 88.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02000000 | 2024-05-01 11:24AM EDT | 2024-09-20 | 95.62 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT241220P02000000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 114.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW241231P02000000 | 2024-04-26 1:33PM EDT | 2024-12-31 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02000000 | 2024-04-17 10:24AM EDT | 2025-03-21 | 138.92 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 0.00% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620P02000000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 143.51 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| RUT251219P02000000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 157.85 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| RUT261218P02000000 | 2024-04-08 1:28PM EDT | 2026-12-18 | 164.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.