Italia markets close in 2 hours 49 minutes
FTSE MIB
33.804,00 +57,34 (+0,17%) 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
79,65 +0,65 (+0,82%) Bitcoin EUR
54.976,51 +652,59 (+1,20%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2040.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02040000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 0.22 | 0.00 | 0.00 | 0.00 | - | 106 | 103 | 12.50% |
| RUTW240503C02040000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 1.35 | 0.00 | 0.00 | 0.00 | - | 137 | 157 | 6.25% |
| RUTW240506C02040000 | 2024-05-01 2:37PM EDT | 2024-05-06 | 5.01 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 6.25% |
| RUTW240507C02040000 | 2024-05-01 10:24AM EDT | 2024-05-07 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RUTW240508C02040000 | 2024-05-01 4:07PM EDT | 2024-05-08 | 4.81 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 3.13% |
| RUTW240510C02040000 | 2024-05-01 2:05PM EDT | 2024-05-10 | 9.59 | 0.00 | 0.00 | 0.00 | - | 169 | 170 | 3.13% |
| RUT240517C02040000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 384 | 3.13% |
| RUTW240524C02040000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| RUTW240531C02040000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| RUT240621C02040000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 774 | 1.56% |
| RUTW240628C02040000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 1.56% |
| RUTW240731C02040000 | 2024-04-29 1:30PM EDT | 2024-07-31 | 77.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| RUT240920C02040000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 94.79 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 0.78% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 26.48% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02040000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 52.60 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| RUTW240506P02040000 | 2024-05-01 3:02PM EDT | 2024-05-06 | 31.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240510P02040000 | 2024-05-01 9:42AM EDT | 2024-05-10 | 67.23 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| RUT240517P02040000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 53.19 | 0.00 | 0.00 | 0.00 | - | 6 | 571 | 0.00% |
| RUTW240524P02040000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 104.28 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RUTW240531P02040000 | 2024-05-01 2:40PM EDT | 2024-05-31 | 66.74 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| RUT240621P02040000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 77.89 | 0.00 | 0.00 | 0.00 | - | 12 | 906 | 0.00% |
| RUTW240628P02040000 | 2024-05-01 3:07PM EDT | 2024-06-28 | 70.07 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| RUT240719P02040000 | 2024-04-29 3:12PM EDT | 2024-07-19 | 77.66 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 0.00% |
| RUTW240731P02040000 | 2024-04-22 3:09PM EDT | 2024-07-31 | 106.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2024-08-30 | 93.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUT240920P02040000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 105.10 | 0.00 | 0.00 | 0.00 | - | 12 | 301 | 0.00% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.