Italia markets open in 5 hours 48 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.185,51 -88,54 (-0,23%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.869,26 -2.039,04 (-3,65%) CMC Crypto 200
1.265,71 -73,36 (-5,48%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2100.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02100000 | 2024-05-01 2:30PM EDT | 2024-05-02 | 0.08 | 0.00 | 0.10 | -0.09 | -52.94% | 99 | 33 | 45.12% |
| RUTW240503C02100000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.20 | -0.14 | -45.16% | 5 | 177 | 34.72% |
| RUTW240506C02100000 | 2024-04-30 2:28PM EDT | 2024-05-06 | 0.43 | 0.15 | 0.40 | 0.00 | - | 21 | 119 | 24.18% |
| RUTW240507C02100000 | 2024-04-30 10:00AM EDT | 2024-05-07 | 2.78 | 0.30 | 0.60 | 0.00 | - | 3 | 56 | 23.51% |
| RUTW240508C02100000 | 2024-05-01 2:02PM EDT | 2024-05-08 | 0.90 | 0.50 | 0.80 | -2.80 | -75.68% | 1 | 11 | 22.85% |
| RUTW240509C02100000 | 2024-05-01 2:55PM EDT | 2024-05-09 | 2.81 | 0.75 | 1.05 | -1.20 | -29.93% | 5 | 2 | 22.44% |
| RUTW240510C02100000 | 2024-05-01 3:12PM EDT | 2024-05-10 | 2.85 | 1.10 | 1.40 | +0.92 | +47.67% | 66 | 48 | 22.36% |
| RUT240517C02100000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 5.50 | 3.80 | 4.20 | +1.30 | +30.95% | 12 | 784 | 21.58% |
| RUTW240524C02100000 | 2024-05-01 11:07AM EDT | 2024-05-24 | 6.16 | 6.80 | 7.40 | -1.54 | -20.00% | 2 | 67 | 21.20% |
| RUTW240531C02100000 | 2024-05-01 1:39PM EDT | 2024-05-31 | 9.10 | 9.20 | 9.90 | +0.10 | +1.11% | 2 | 181 | 20.43% |
| RUTW240607C02100000 | 2024-05-01 10:18AM EDT | 2024-06-07 | 11.65 | 12.70 | 13.50 | -4.00 | -25.56% | 1 | 11 | 20.57% |
| RUT240621C02100000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 21.30 | 19.90 | 20.60 | +2.37 | +12.52% | 9 | 9,909 | 20.80% |
| RUTW240628C02100000 | 2024-04-30 11:20AM EDT | 2024-06-28 | 24.65 | 23.00 | 24.30 | 0.00 | - | 1 | 178 | 20.99% |
| RUTW240731C02100000 | 2024-04-30 3:45PM EDT | 2024-07-31 | 36.99 | 37.60 | 39.40 | 0.00 | - | 1 | 163 | 21.27% |
| RUTW240830C02100000 | 2024-05-01 11:35AM EDT | 2024-08-30 | 46.50 | 50.30 | 52.70 | -17.82 | -27.71% | 12 | 36 | 21.69% |
| RUT240920C02100000 | 2024-04-29 4:11PM EDT | 2024-09-20 | 72.50 | 58.80 | 60.30 | 0.00 | - | 5 | 4,326 | 21.68% |
| RUTW240930C02100000 | 2024-04-30 10:58AM EDT | 2024-09-30 | 67.25 | 62.10 | 64.10 | 0.00 | - | 3 | 49 | 21.75% |
| RUT241220C02100000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 104.60 | 98.10 | 100.20 | 0.00 | - | 20 | 5,276 | 23.51% |
| RUTW241231C02100000 | 2024-04-15 3:41PM EDT | 2024-12-31 | 109.30 | 99.60 | 104.80 | 0.00 | - | 2 | 33 | 23.70% |
| RUT250321C02100000 | 2024-04-12 2:31PM EDT | 2025-03-21 | 150.00 | 126.70 | 132.20 | 0.00 | - | 5 | 441 | 24.30% |
| RUT250620C02100000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 152.90 | 150.00 | 166.00 | -25.00 | -14.05% | 1 | 234 | 25.51% |
| RUT251219C02100000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 222.30 | 201.00 | 225.00 | 0.00 | - | 1 | 813 | 27.11% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02100000 | 2024-05-01 10:00AM EDT | 2024-05-03 | 124.61 | 111.00 | 116.30 | -28.21 | -18.46% | 2 | 63 | 0.00% |
| RUTW240510P02100000 | 2024-04-30 10:09AM EDT | 2024-05-10 | 98.84 | 110.50 | 115.50 | 0.00 | - | 2 | 20 | 0.00% |
| RUT240517P02100000 | 2024-04-29 2:23PM EDT | 2024-05-17 | 87.20 | 112.70 | 116.80 | 0.00 | - | 26 | 538 | 0.00% |
| RUTW240524P02100000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 92.94 | 113.70 | 117.50 | 0.00 | - | 2 | 61 | 0.00% |
| RUTW240531P02100000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 124.47 | 115.10 | 118.70 | +18.90 | +17.90% | 2 | 101 | 0.00% |
| RUT240621P02100000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 109.40 | 122.00 | 124.40 | -2.13 | -1.91% | 2 | 10,325 | 12.43% |
| RUTW240628P02100000 | 2024-04-30 10:26AM EDT | 2024-06-28 | 131.40 | 124.00 | 126.70 | +16.63 | +14.49% | 2 | 47 | 13.10% |
| RUT240719P02100000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 118.82 | 127.80 | 130.20 | 0.00 | - | 22 | 215 | 12.84% |
| RUTW240731P02100000 | 2024-04-17 11:04AM EDT | 2024-07-31 | 148.60 | 130.10 | 133.00 | 0.00 | - | 24 | 23 | 13.04% |
| RUTW240830P02100000 | 2024-04-11 9:45AM EDT | 2024-08-30 | 120.63 | 135.20 | 138.40 | 0.00 | - | - | 6 | 12.95% |
| RUT240920P02100000 | 2024-04-29 11:19AM EDT | 2024-09-20 | 123.85 | 139.50 | 141.80 | 0.00 | - | 2 | 1,775 | 12.85% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 141.60 | 144.50 | 0.00 | - | 1 | 271 | 13.09% |
| RUT241220P02100000 | 2024-04-29 11:19AM EDT | 2024-12-20 | 144.07 | 158.10 | 160.60 | 0.00 | - | 2 | 6,526 | 13.57% |
| RUTW241231P02100000 | 2024-04-12 2:54PM EDT | 2024-12-31 | 161.27 | 157.30 | 162.90 | 0.00 | - | 2 | 17 | 13.66% |
| RUT250321P02100000 | 2024-04-23 10:18AM EDT | 2025-03-21 | 167.00 | 166.10 | 171.50 | 0.00 | - | 3 | 685 | 13.13% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 11.35% |
| RUT251219P02100000 | 2024-04-01 2:37PM EDT | 2025-12-19 | 161.42 | 181.10 | 187.30 | 0.00 | - | 420 | 601 | 11.36% |
© 2024 Yahoo. Tutti i diritti riservati.