Italia markets open in 4 hours 57 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.141,26 -132,79 (-0,35%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.362,18 -2.653,79 (-4,74%) CMC Crypto 200
1.254,31 -84,76 (-6,33%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2150.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02150000 | 2024-04-22 9:47AM EDT | 2024-05-02 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 56.64% |
| RUTW240503C02150000 | 2024-04-30 2:55PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 737 | 42.97% |
| RUTW240507C02150000 | 2024-04-30 10:00AM EDT | 2024-05-07 | 0.27 | 0.00 | 0.25 | 0.00 | - | 6 | 53 | 27.61% |
| RUTW240508C02150000 | 2024-04-23 10:33AM EDT | 2024-05-08 | 2.04 | 0.05 | 0.30 | 0.00 | - | - | 10 | 26.17% |
| RUTW240510C02150000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 0.73 | 0.20 | 0.45 | +0.36 | +97.30% | 4 | 156 | 24.41% |
| RUT240517C02150000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 1.46 | 1.20 | 1.45 | +0.36 | +32.73% | 5 | 900 | 22.13% |
| RUTW240524C02150000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 2.55 | 2.45 | 2.85 | +0.06 | +2.41% | 1 | 522 | 21.12% |
| RUTW240531C02150000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 4.20 | 3.70 | 4.30 | +0.50 | +13.51% | 20 | 171 | 20.33% |
| RUTW240607C02150000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 5.31 | 5.70 | 6.30 | -2.14 | -28.72% | 2 | 17 | 20.19% |
| RUT240621C02150000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 11.20 | 10.60 | 11.20 | +1.28 | +12.90% | 190 | 5,272 | 20.37% |
| RUTW240628C02150000 | 2024-05-01 4:07PM EDT | 2024-06-28 | 13.20 | 12.90 | 13.80 | -6.80 | -34.00% | 7 | 41 | 20.46% |
| RUT240719C02150000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 18.60 | 20.10 | 21.10 | -8.00 | -30.08% | 1 | 3 | 20.48% |
| RUTW240731C02150000 | 2024-04-30 3:45PM EDT | 2024-07-31 | 23.89 | 24.30 | 26.00 | 0.00 | - | 1 | 120 | 20.76% |
| RUTW240830C02150000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 67.70 | 53.20 | 55.50 | 0.00 | - | 3 | 3 | 25.77% |
| RUT240920C02150000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 52.13 | 42.70 | 44.00 | 0.00 | - | 71 | 624 | 21.11% |
| RUTW240930C02150000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 51.18 | 45.60 | 47.40 | -52.92 | -50.84% | 2 | 43 | 21.18% |
| RUT241220C02150000 | 2024-04-25 10:03AM EDT | 2024-12-20 | 71.92 | 78.60 | 80.60 | 0.00 | - | 61 | 2,214 | 22.90% |
| RUTW241231C02150000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 151.14 | 92.50 | 95.80 | 0.00 | - | 18 | 20 | 24.86% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 105.70 | 110.90 | 0.00 | - | 6 | 6 | 23.68% |
| RUT250620C02150000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 151.14 | 128.00 | 144.00 | 0.00 | - | 200 | 208 | 24.95% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 178.00 | 194.00 | +25.75 | +14.57% | 200 | 672 | 25.79% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 260.00 | 284.00 | 0.00 | - | 5 | 6 | 27.35% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02150000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 144.13 | 160.90 | 166.20 | 0.00 | - | 1 | 30 | 0.00% |
| RUTW240510P02150000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 147.30 | 159.50 | 164.60 | 0.00 | - | 1 | 33 | 0.00% |
| RUT240517P02150000 | 2024-04-29 11:48AM EDT | 2024-05-17 | 136.76 | 159.80 | 164.20 | 0.00 | - | 10 | 49 | 0.00% |
| RUTW240524P02150000 | 2024-04-11 2:33PM EDT | 2024-05-24 | 115.13 | 159.00 | 163.10 | 0.00 | - | - | 3 | 0.00% |
| RUTW240531P02150000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 132.63 | 159.20 | 163.10 | 0.00 | - | 3 | 54 | 0.00% |
| RUT240621P02150000 | 2024-04-18 10:10AM EDT | 2024-06-21 | 190.15 | 161.50 | 165.20 | 0.00 | - | 5 | 1,390 | 0.00% |
| RUTW240628P02150000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 165.70 | 162.90 | 166.60 | 0.00 | - | 3 | 80 | 0.00% |
| RUTW240731P02150000 | 2024-04-02 11:15AM EDT | 2024-07-31 | 122.15 | 165.80 | 169.30 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240920P02150000 | 2024-04-29 11:18AM EDT | 2024-09-20 | 153.65 | 172.00 | 174.70 | 0.00 | - | 2 | 491 | 9.70% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 173.70 | 176.70 | 0.00 | - | 6 | 22 | 10.26% |
| RUT241220P02150000 | 2024-04-29 11:18AM EDT | 2024-12-20 | 170.47 | 186.60 | 189.30 | 0.00 | - | 2 | 382 | 11.60% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 198.30 | 186.40 | 191.50 | +63.70 | +47.33% | 10 | 10 | 11.81% |
| RUT250321P02150000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 212.58 | 192.30 | 198.20 | 0.00 | - | - | 1 | 11.46% |
| RUT250620P02150000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 203.35 | 196.00 | 212.00 | 0.00 | - | 2 | 7 | 12.13% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 206.00 | 230.00 | 0.00 | - | 1 | 3,475 | 12.15% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 228.00 | 252.00 | 0.00 | - | - | 350 | 11.45% |
© 2024 Yahoo. Tutti i diritti riservati.