Italia markets close in 1 hour 53 minutes
FTSE MIB
33.827,68 +81,02 (+0,24%) Dow Jones
38.042,76 +139,47 (+0,37%) Nasdaq
15.736,19 +130,71 (+0,84%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,14 +0,14 (+0,18%) Bitcoin EUR
54.715,54 +1.101,91 (+2,06%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:30PM EDT. Mercato aperto.
Prezzo d'esercizio:2010.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02010000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 1.89 | 0.00 | 0.00 | 0.00 | - | 51 | 30 | 6.25% |
| RUTW240503C02010000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 10.20 | 0.00 | 0.00 | 0.00 | - | 244 | 229 | 3.13% |
| RUTW240506C02010000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 8.58 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 3.13% |
| RUTW240507C02010000 | 2024-04-30 10:03AM EDT | 2024-05-07 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| RUTW240508C02010000 | 2024-04-30 3:49PM EDT | 2024-05-08 | 15.30 | 0.00 | 0.00 | 0.00 | - | 27 | 395 | 3.13% |
| RUTW240509C02010000 | 2024-05-01 10:59AM EDT | 2024-05-09 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| RUTW240510C02010000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 14.48 | 0.00 | 0.00 | 0.00 | - | 407 | 44 | 1.56% |
| RUTW240513C02010000 | 2024-04-26 2:15PM EDT | 2024-05-13 | 31.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| RUT240517C02010000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 17 | 558 | 1.56% |
| RUTW240524C02010000 | 2024-05-01 10:40AM EDT | 2024-05-24 | 27.02 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| RUTW240531C02010000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 33.44 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.78% |
| RUTW240607C02010000 | 2024-04-25 9:33AM EDT | 2024-06-07 | 41.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| RUT240621C02010000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 62.59 | 0.00 | 0.00 | 0.00 | - | 11 | 751 | 0.78% |
| RUTW240628C02010000 | 2024-04-30 11:10AM EDT | 2024-06-28 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.78% |
| RUT240719C02010000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 85.10 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.78% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 41.98% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 26.50% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.39% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P02010000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 31.24 | 0.00 | 0.00 | 0.00 | - | 27 | 23 | 0.00% |
| RUTW240503P02010000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 16.00 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 0.00% |
| RUTW240506P02010000 | 2024-04-30 3:42PM EDT | 2024-05-06 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240510P02010000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 38.26 | 0.00 | 0.00 | 0.00 | - | 23 | 95 | 0.00% |
| RUT240517P02010000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 48.78 | 0.00 | 0.00 | 0.00 | - | 81 | 745 | 0.00% |
| RUTW240524P02010000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 36.84 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| RUTW240531P02010000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 43.73 | 0.00 | 0.00 | 0.00 | - | 54 | 189 | 0.00% |
| RUTW240607P02010000 | 2024-04-25 3:52PM EDT | 2024-06-07 | 66.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240621P02010000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 53.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,065 | 0.00% |
| RUTW240628P02010000 | 2024-05-01 1:32PM EDT | 2024-06-28 | 75.34 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| RUT240719P02010000 | 2024-04-25 9:47AM EDT | 2024-07-19 | 91.33 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| RUTW240731P02010000 | 2024-04-22 3:09PM EDT | 2024-07-31 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| RUTW240930P02010000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 127.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.