Italia markets open in 2 hours 46 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.285,42 +11,37 (+0,03%) EUR/USD
1,0719 +0,0001 (+0,01%) 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:2090.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02090000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | -1.33 | -96.38% | 15 | 20 | 41.80% |
| RUTW240503C02090000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.25 | -0.27 | -64.29% | 41 | 289 | 33.25% |
| RUTW240506C02090000 | 2024-04-29 3:59PM EDT | 2024-05-06 | 2.55 | 0.25 | 0.50 | 0.00 | - | 56 | 55 | 23.30% |
| RUTW240507C02090000 | 2024-04-29 11:12AM EDT | 2024-05-07 | 3.83 | 0.50 | 0.75 | 0.00 | - | 2 | 3 | 22.77% |
| RUTW240508C02090000 | 2024-05-01 12:17PM EDT | 2024-05-08 | 1.13 | 0.75 | 1.05 | -2.56 | -69.38% | 1 | 6 | 22.41% |
| RUTW240510C02090000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 2.48 | 1.50 | 1.90 | -0.34 | -12.06% | 2 | 21 | 22.30% |
| RUT240517C02090000 | 2024-05-01 11:28AM EDT | 2024-05-17 | 8.06 | 4.80 | 5.30 | +0.66 | +8.92% | 10 | 196 | 21.68% |
| RUTW240524C02090000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 7.49 | 8.20 | 8.90 | -0.81 | -9.76% | 2 | 44 | 21.29% |
| RUTW240531C02090000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 11.53 | 10.90 | 11.70 | 0.00 | - | 4 | 34 | 20.55% |
| RUTW240607C02090000 | 2024-05-01 10:18AM EDT | 2024-06-07 | 13.46 | 14.70 | 15.50 | -10.79 | -44.49% | 1 | 7 | 20.65% |
| RUT240621C02090000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 21.80 | 22.40 | 23.20 | -2.68 | -10.95% | 8 | 1,391 | 20.95% |
| RUTW240628C02090000 | 2024-05-01 1:58PM EDT | 2024-06-28 | 24.59 | 25.90 | 27.00 | -2.86 | -10.42% | 1 | 97 | 21.11% |
| RUTW240731C02090000 | 2024-03-07 2:26PM EDT | 2024-07-31 | 122.90 | 90.90 | 93.10 | 0.00 | - | - | 3 | 34.89% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 26.93% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 62.50 | 64.00 | 0.00 | - | 15 | 321 | 21.80% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 65.90 | 67.90 | 0.00 | - | 28 | 62 | 21.87% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 103.90 | 109.20 | 0.00 | - | 16 | 18 | 23.85% |
| RUT250321C02090000 | 2024-05-01 10:03AM EDT | 2025-03-21 | 129.10 | 131.20 | 136.80 | -4.70 | -3.51% | 10 | 16 | 24.44% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P02090000 | 2024-04-24 10:10AM EDT | 2024-05-02 | 85.88 | 100.70 | 106.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW240503P02090000 | 2024-04-30 2:31PM EDT | 2024-05-03 | 104.00 | 101.00 | 106.40 | 0.00 | - | 9 | 40 | 0.00% |
| RUTW240510P02090000 | 2024-04-23 10:14AM EDT | 2024-05-10 | 97.63 | 101.00 | 105.90 | 0.00 | - | 3 | 8 | 0.00% |
| RUT240517P02090000 | 2024-04-30 3:35PM EDT | 2024-05-17 | 86.45 | 103.80 | 107.80 | -22.31 | -20.51% | 4 | 476 | 0.00% |
| RUTW240531P02090000 | 2024-04-30 11:38AM EDT | 2024-05-31 | 104.96 | 106.90 | 110.40 | 0.00 | - | 42 | 43 | 9.93% |
| RUT240621P02090000 | 2024-04-19 10:17AM EDT | 2024-06-21 | 146.20 | 114.70 | 116.90 | 0.00 | - | 20 | 1,784 | 13.31% |
| RUTW240628P02090000 | 2024-03-27 11:35AM EDT | 2024-06-28 | 64.93 | 113.90 | 115.40 | 0.00 | - | 1 | 22 | 11.61% |
| RUT240719P02090000 | 2024-04-29 12:13PM EDT | 2024-07-19 | 102.86 | 121.00 | 123.30 | 0.00 | - | 4 | 5 | 13.40% |
| RUTW240731P02090000 | 2024-04-30 11:38AM EDT | 2024-07-31 | 121.66 | 123.40 | 126.30 | 0.00 | - | 2 | 6 | 13.54% |
| RUT240920P02090000 | 2024-01-29 11:58AM EDT | 2024-09-20 | 149.36 | 123.10 | 124.30 | 0.00 | - | - | 4 | 10.29% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 11.30% |
| RUTW241231P02090000 | 2024-02-15 4:04PM EDT | 2024-12-31 | 141.00 | 133.80 | 140.00 | 0.00 | - | 10 | 5 | 10.91% |
© 2024 Yahoo. Tutti i diritti riservati.