Italia markets open in 5 hours
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.124,02 -150,03 (-0,39%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.309,85 -2.671,11 (-4,77%) CMC Crypto 200
1.252,01 -87,06 (-6,50%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2030.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02030000 | 2024-05-01 4:03PM EDT | 2024-05-02 | 0.25 | 0.35 | 0.65 | -2.85 | -91.94% | 23 | 47 | 28.99% |
| RUTW240503C02030000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 2.80 | 2.75 | 3.50 | -2.79 | -49.91% | 44 | 157 | 31.68% |
| RUTW240506C02030000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 6.00 | 4.30 | 4.90 | -1.70 | -22.08% | 1 | 6 | 22.50% |
| RUTW240507C02030000 | 2024-04-23 3:33PM EDT | 2024-05-07 | 21.69 | 5.70 | 6.40 | 0.00 | - | - | 10 | 22.72% |
| RUTW240508C02030000 | 2024-05-01 1:37PM EDT | 2024-05-08 | 8.83 | 7.00 | 7.80 | -0.40 | -4.33% | 12 | 388 | 22.80% |
| RUTW240509C02030000 | 2024-04-29 11:26AM EDT | 2024-05-09 | 21.67 | 8.50 | 9.40 | 0.00 | - | 2 | 0 | 23.13% |
| RUTW240510C02030000 | 2024-05-01 2:19PM EDT | 2024-05-10 | 10.90 | 9.80 | 10.60 | -0.68 | -5.87% | 9 | 31 | 23.03% |
| RUTW240513C02030000 | 2024-04-29 12:11PM EDT | 2024-05-13 | 25.48 | 11.10 | 12.00 | 0.00 | - | 2 | 9 | 21.15% |
| RUT240517C02030000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 15.65 | 17.30 | 18.00 | -3.15 | -16.76% | 1 | 91 | 22.56% |
| RUTW240524C02030000 | 2024-04-30 11:47AM EDT | 2024-05-24 | 25.43 | 23.10 | 24.20 | 0.00 | - | 2 | 35 | 22.29% |
| RUTW240531C02030000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 32.00 | 27.20 | 28.30 | +6.58 | +25.89% | 1 | 28 | 21.47% |
| RUT240621C02030000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 52.51 | 42.20 | 43.20 | +8.43 | +19.12% | 25 | 745 | 21.77% |
| RUTW240628C02030000 | 2024-04-30 1:13PM EDT | 2024-06-28 | 46.40 | 46.50 | 47.90 | 0.00 | - | 9 | 122 | 21.95% |
| RUT240719C02030000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 55.70 | 57.90 | 59.20 | +0.76 | +1.38% | 3 | 8 | 21.96% |
| RUTW240731C02030000 | 2024-04-29 9:35AM EDT | 2024-07-31 | 84.40 | 64.10 | 66.40 | 0.00 | - | 7 | 10 | 22.31% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 88.30 | 90.10 | 0.00 | - | 1 | 14 | 22.71% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P02030000 | 2024-04-30 2:51PM EDT | 2024-05-02 | 49.76 | 41.30 | 47.20 | 0.00 | - | 6 | 7 | 0.00% |
| RUTW240503P02030000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 49.88 | 43.90 | 48.80 | +4.02 | +8.77% | 20 | 51 | 0.00% |
| RUTW240508P02030000 | 2024-04-30 9:34AM EDT | 2024-05-08 | 48.86 | 48.80 | 51.30 | 0.00 | - | 2 | 2 | 13.33% |
| RUTW240510P02030000 | 2024-04-23 9:46AM EDT | 2024-05-10 | 60.16 | 50.90 | 53.50 | 0.00 | - | 1 | 10 | 15.26% |
| RUT240517P02030000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 58.67 | 57.70 | 59.60 | -3.08 | -4.99% | 41 | 398 | 16.69% |
| RUTW240524P02030000 | 2024-04-29 1:26PM EDT | 2024-05-24 | 44.24 | 61.60 | 63.50 | 0.00 | - | 11 | 17 | 16.33% |
| RUTW240531P02030000 | 2024-05-01 1:39PM EDT | 2024-05-31 | 71.75 | 64.40 | 66.30 | +22.76 | +46.46% | 1 | 263 | 15.74% |
| RUTW240607P02030000 | 2024-04-26 2:25PM EDT | 2024-06-07 | 62.32 | 68.60 | 70.50 | 0.00 | - | 1 | 1 | 16.06% |
| RUT240621P02030000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 73.50 | 75.60 | 77.00 | -9.11 | -11.03% | 43 | 1,162 | 16.09% |
| RUTW240628P02030000 | 2024-05-01 4:04PM EDT | 2024-06-28 | 82.16 | 78.30 | 80.40 | +4.84 | +6.26% | 1 | 69 | 16.24% |
| RUT240719P02030000 | 2024-04-30 3:56PM EDT | 2024-07-19 | 91.25 | 84.70 | 86.30 | 0.00 | - | 15 | 15 | 15.61% |
| RUTW240731P02030000 | 2024-04-16 4:02PM EDT | 2024-07-31 | 108.00 | 88.00 | 90.40 | 0.00 | - | 2 | 7 | 15.63% |
| RUTW240830P02030000 | 2024-03-05 3:32PM EDT | 2024-08-30 | 85.91 | 74.70 | 77.10 | 0.00 | - | - | 1 | 10.47% |
| RUT240920P02030000 | 2024-05-01 12:25PM EDT | 2024-09-20 | 107.98 | 101.00 | 102.80 | -16.79 | -13.46% | 5 | 2 | 15.11% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 124.00 | 127.90 | 0.00 | - | - | 38 | 15.48% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 14.87% |
© 2024 Yahoo. Tutti i diritti riservati.