Italia markets open in 4 hours 21 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.265,78 -8,27 (-0,02%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.408,45 -2.303,74 (-4,14%) CMC Crypto 200
1.257,84 -81,23 (-6,07%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2080.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02080000 | 2024-05-01 2:26PM EDT | 2024-05-02 | 0.11 | 0.00 | 0.10 | -0.16 | -59.26% | 11 | 51 | 38.57% |
| RUTW240503C02080000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.26 | 0.15 | 0.40 | -0.86 | -76.79% | 322 | 457 | 32.91% |
| RUTW240506C02080000 | 2024-05-01 12:45PM EDT | 2024-05-06 | 0.90 | 0.45 | 0.70 | -3.42 | -79.17% | 2 | 9 | 22.83% |
| RUTW240507C02080000 | 2024-04-30 9:32AM EDT | 2024-05-07 | 1.94 | 0.75 | 1.05 | 0.00 | - | 6 | 8 | 22.46% |
| RUTW240508C02080000 | 2024-05-01 2:27PM EDT | 2024-05-08 | 2.15 | 1.15 | 1.45 | +0.40 | +22.86% | 3 | 8 | 22.19% |
| RUTW240509C02080000 | 2024-05-01 3:27PM EDT | 2024-05-09 | 3.85 | 1.60 | 2.00 | +1.73 | +81.60% | 2 | 24 | 22.27% |
| RUTW240510C02080000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 5.30 | 2.15 | 2.55 | +2.00 | +60.61% | 32 | 39 | 22.23% |
| RUTW240513C02080000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 4.24 | 2.75 | 3.20 | +1.22 | +40.40% | 6 | 3 | 20.38% |
| RUT240517C02080000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 6.68 | 6.10 | 6.60 | +1.44 | +27.48% | 19 | 416 | 21.75% |
| RUTW240524C02080000 | 2024-05-01 10:03AM EDT | 2024-05-24 | 9.49 | 9.90 | 10.80 | -0.51 | -5.10% | 3 | 94 | 21.51% |
| RUTW240531C02080000 | 2024-05-01 2:48PM EDT | 2024-05-31 | 19.51 | 12.80 | 13.70 | -3.92 | -16.73% | 2 | 379 | 20.66% |
| RUTW240607C02080000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 20.40 | 17.00 | 17.80 | -7.15 | -25.95% | 1 | 3 | 20.77% |
| RUT240621C02080000 | 2024-04-30 4:10PM EDT | 2024-06-21 | 21.88 | 25.10 | 25.90 | 0.00 | - | 5 | 716 | 21.06% |
| RUTW240628C02080000 | 2024-05-01 1:58PM EDT | 2024-06-28 | 27.32 | 28.50 | 29.90 | -10.64 | -28.03% | 1 | 59 | 21.24% |
| RUT240719C02080000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 37.70 | 38.70 | 39.80 | 0.00 | - | - | 2 | 21.24% |
| RUTW240731C02080000 | 2024-04-19 9:35AM EDT | 2024-07-31 | 41.10 | 43.80 | 46.10 | 0.00 | - | 6 | 6 | 21.53% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 21.44% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 69.80 | 71.90 | 0.00 | - | 25 | 29 | 22.01% |
| RUT250321C02080000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 133.60 | 135.80 | 141.50 | -64.40 | -32.53% | 5 | 1 | 24.58% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02080000 | 2024-05-01 9:58AM EDT | 2024-05-03 | 103.14 | 91.20 | 96.50 | +7.30 | +7.62% | 4 | 95 | 0.00% |
| RUTW240510P02080000 | 2024-04-23 9:46AM EDT | 2024-05-10 | 97.34 | 91.70 | 96.60 | 0.00 | - | 2 | 37 | 0.00% |
| RUT240517P02080000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 82.27 | 95.10 | 99.10 | +6.57 | +8.68% | 10 | 198 | 0.00% |
| RUTW240531P02080000 | 2024-05-01 2:58PM EDT | 2024-05-31 | 79.30 | 99.30 | 102.00 | -18.84 | -19.20% | 5 | 220 | 11.81% |
| RUT240621P02080000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 92.14 | 107.50 | 109.70 | -5.04 | -5.19% | 2 | 1,083 | 14.02% |
| RUTW240628P02080000 | 2024-04-30 12:07PM EDT | 2024-06-28 | 108.39 | 109.90 | 112.30 | 0.00 | - | 4 | 20 | 14.35% |
| RUT240719P02080000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 127.64 | 114.50 | 116.60 | 0.00 | - | - | 6 | 13.88% |
| RUTW240731P02080000 | 2024-04-30 1:25PM EDT | 2024-07-31 | 117.26 | 117.00 | 119.80 | 0.00 | - | 4 | 50 | 13.97% |
| RUT240920P02080000 | 2024-04-30 12:21PM EDT | 2024-09-20 | 125.40 | 127.70 | 129.80 | 0.00 | - | 1 | 238 | 13.62% |
| RUTW240930P02080000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 132.37 | 129.90 | 132.40 | 0.00 | - | 1 | 1 | 13.75% |
| RUTW241231P02080000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 152.46 | 148.20 | 152.30 | 0.00 | - | 2 | 1 | 14.24% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 156.30 | 161.60 | 0.00 | - | 1 | 2 | 13.69% |
© 2024 Yahoo. Tutti i diritti riservati.