Italia markets open in 5 hours 2 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.129,82 -144,23 (-0,38%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.320,95 -2.717,34 (-4,85%) CMC Crypto 200
1.252,27 -86,79 (-6,49%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2070.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02070000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 43 | 49 | 37.06% |
| RUTW240503C02070000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 1.43 | 0.35 | 0.60 | +0.54 | +60.67% | 270 | 120 | 32.28% |
| RUTW240506C02070000 | 2024-04-29 3:38PM EDT | 2024-05-06 | 5.10 | 0.70 | 1.00 | 0.00 | - | 16 | 20 | 22.44% |
| RUTW240507C02070000 | 2024-05-01 1:52PM EDT | 2024-05-07 | 1.91 | 1.15 | 1.50 | -0.21 | -9.91% | 1 | 5 | 22.27% |
| RUTW240509C02070000 | 2024-05-01 3:27PM EDT | 2024-05-09 | 5.28 | 2.35 | 2.75 | -4.32 | -45.00% | 2 | 1 | 22.25% |
| RUTW240510C02070000 | 2024-05-01 10:37AM EDT | 2024-05-10 | 3.06 | 3.00 | 3.50 | -2.54 | -45.36% | 1 | 47 | 22.36% |
| RUT240517C02070000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 8.51 | 7.60 | 8.20 | +1.90 | +28.74% | 50 | 232 | 21.87% |
| RUTW240524C02070000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 20.10 | 11.90 | 12.70 | +8.30 | +70.34% | 5 | 3,849 | 21.54% |
| RUTW240531C02070000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 21.10 | 15.10 | 16.00 | +5.27 | +33.29% | 1 | 218 | 20.79% |
| RUTW240607C02070000 | 2024-04-25 10:23AM EDT | 2024-06-07 | 20.47 | 19.60 | 20.40 | 0.00 | - | - | 1 | 20.91% |
| RUT240621C02070000 | 2024-05-01 9:48AM EDT | 2024-06-21 | 25.90 | 28.00 | 28.90 | +1.40 | +5.71% | 2 | 93 | 21.21% |
| RUTW240628C02070000 | 2024-04-26 2:42PM EDT | 2024-06-28 | 41.90 | 31.60 | 33.00 | 0.00 | - | 4 | 75 | 21.36% |
| RUTW240731C02070000 | 2024-04-10 3:49PM EDT | 2024-07-31 | 81.16 | 47.40 | 49.70 | 0.00 | - | 1 | 11 | 21.66% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 41.82% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 41.21% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P02070000 | 2024-05-01 3:20PM EDT | 2024-05-02 | 63.20 | 80.80 | 86.70 | -17.27 | -21.46% | 3 | 10 | 0.00% |
| RUTW240503P02070000 | 2024-05-01 10:00AM EDT | 2024-05-03 | 95.21 | 81.30 | 86.70 | +38.75 | +68.63% | 2 | 33 | 0.00% |
| RUTW240510P02070000 | 2024-05-01 9:32AM EDT | 2024-05-10 | 89.75 | 82.70 | 87.40 | +27.19 | +43.46% | 1 | 33 | 0.00% |
| RUT240517P02070000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 71.41 | 86.90 | 90.50 | -13.21 | -15.61% | 22 | 225 | 11.84% |
| RUTW240524P02070000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 66.97 | 89.70 | 92.30 | -24.10 | -26.46% | 5 | 11 | 12.86% |
| RUTW240531P02070000 | 2024-05-01 2:09PM EDT | 2024-05-31 | 98.03 | 91.70 | 94.60 | +3.57 | +3.78% | 18 | 195 | 13.45% |
| RUT240621P02070000 | 2024-04-29 2:00PM EDT | 2024-06-21 | 81.20 | 100.60 | 102.60 | 0.00 | - | 2 | 233 | 14.54% |
| RUTW240628P02070000 | 2024-04-30 11:28AM EDT | 2024-06-28 | 99.50 | 103.10 | 105.40 | 0.00 | - | 26 | 27 | 14.81% |
| RUT240719P02070000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 113.49 | 108.10 | 110.10 | 0.00 | - | - | 3 | 14.30% |
| RUTW240731P02070000 | 2024-04-30 12:35PM EDT | 2024-07-31 | 113.16 | 110.80 | 113.70 | 0.00 | - | 26 | 19 | 14.42% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 125.80 | 122.00 | 124.00 | 0.00 | - | 3 | 77 | 13.94% |
| RUTW240930P02070000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 127.32 | 124.30 | 126.70 | 0.00 | - | 1 | 3 | 14.07% |
| RUTW241231P02070000 | 2024-03-21 10:44AM EDT | 2024-12-31 | 102.39 | 169.00 | 172.80 | 0.00 | - | 10 | 6 | 18.61% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 151.60 | 156.80 | 0.00 | - | 6 | 6 | 13.94% |
© 2024 Yahoo. Tutti i diritti riservati.