Italia markets open in 2 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.285,59 +11,54 (+0,03%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.591,73 -2.564,63 (-4,57%) CMC Crypto 200
1.261,78 -77,29 (-5,77%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2060.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02060000 | 2024-05-01 3:40PM EDT | 2024-05-02 | 0.20 | 0.00 | 0.15 | -0.47 | -70.15% | 10 | 23 | 33.55% |
| RUTW240503C02060000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.64 | 0.60 | 0.90 | -0.71 | -52.59% | 215 | 133 | 31.68% |
| RUTW240506C02060000 | 2024-05-01 2:55PM EDT | 2024-05-06 | 5.35 | 1.10 | 1.50 | +3.05 | +132.61% | 15 | 9 | 22.30% |
| RUTW240507C02060000 | 2024-05-01 2:41PM EDT | 2024-05-07 | 5.20 | 1.70 | 2.25 | -4.50 | -46.39% | 1 | 20 | 22.41% |
| RUTW240510C02060000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 5.52 | 4.10 | 4.70 | +0.48 | +9.52% | 8 | 62 | 22.46% |
| RUTW240513C02060000 | 2024-04-30 3:02PM EDT | 2024-05-13 | 6.20 | 5.00 | 5.60 | 0.00 | - | 24 | 25 | 20.57% |
| RUT240517C02060000 | 2024-05-01 1:42PM EDT | 2024-05-17 | 9.46 | 9.50 | 10.10 | +0.61 | +6.89% | 4 | 492 | 22.00% |
| RUTW240524C02060000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 13.00 | 14.20 | 15.00 | -1.35 | -9.41% | 2 | 45 | 21.66% |
| RUTW240531C02060000 | 2024-04-29 3:00PM EDT | 2024-05-31 | 27.90 | 17.60 | 18.50 | 0.00 | - | 1 | 47 | 20.89% |
| RUT240621C02060000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 39.38 | 31.20 | 32.10 | +7.58 | +23.84% | 2 | 1,823 | 21.34% |
| RUTW240628C02060000 | 2024-05-01 1:42PM EDT | 2024-06-28 | 33.71 | 35.10 | 36.40 | -3.19 | -8.64% | 1 | 196 | 21.51% |
| RUTW240731C02060000 | 2024-04-22 9:35AM EDT | 2024-07-31 | 48.60 | 51.50 | 53.60 | 0.00 | - | 3 | 22 | 21.82% |
| RUT240920C02060000 | 2024-04-11 2:33PM EDT | 2024-09-20 | 118.30 | 74.60 | 76.30 | 0.00 | - | 100 | 243 | 22.23% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02060000 | 2024-05-01 10:13AM EDT | 2024-05-03 | 88.27 | 71.60 | 76.80 | -26.75 | -23.26% | 3 | 85 | 0.00% |
| RUTW240506P02060000 | 2024-04-19 11:50AM EDT | 2024-05-06 | 111.14 | 71.80 | 77.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240510P02060000 | 2024-04-26 3:26PM EDT | 2024-05-10 | 64.40 | 73.90 | 78.50 | 0.00 | - | 5 | 13 | 0.00% |
| RUT240517P02060000 | 2024-05-01 2:22PM EDT | 2024-05-17 | 86.68 | 79.50 | 82.00 | +2.96 | +3.54% | 191 | 386 | 13.70% |
| RUTW240524P02060000 | 2024-04-26 1:04PM EDT | 2024-05-24 | 72.92 | 82.10 | 84.60 | 0.00 | - | 2 | 2 | 14.18% |
| RUTW240531P02060000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 90.68 | 84.40 | 86.80 | +3.18 | +3.63% | 192 | 90 | 14.06% |
| RUT240621P02060000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 83.25 | 94.00 | 95.80 | -11.09 | -11.76% | 2 | 1,880 | 15.00% |
| RUTW240628P02060000 | 2024-04-30 11:26AM EDT | 2024-06-28 | 92.48 | 96.60 | 98.80 | 0.00 | - | 10 | 32 | 15.24% |
| RUT240719P02060000 | 2024-05-01 10:19AM EDT | 2024-07-19 | 111.40 | 101.90 | 103.80 | +10.80 | +10.74% | 2 | 13 | 14.67% |
| RUTW240731P02060000 | 2024-05-01 10:20AM EDT | 2024-07-31 | 115.11 | 104.80 | 107.60 | +11.18 | +10.76% | 2 | 4 | 14.77% |
| RUTW240830P02060000 | 2024-04-25 11:46AM EDT | 2024-08-30 | 128.12 | 111.50 | 114.60 | 0.00 | - | - | 1 | 14.53% |
| RUT240920P02060000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 120.10 | 116.50 | 118.50 | 0.00 | - | 3 | 156 | 14.28% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 12.31% |
© 2024 Yahoo. Tutti i diritti riservati.