Italia markets open in 3 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.562,15 -2.413,04 (-4,31%) CMC Crypto 200
1.259,45 -79,62 (-5,95%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2200.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02200000 | 2024-04-29 9:38AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 6 | 70.70% |
| RUTW240503C02200000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.10 | 0.00 | - | 16 | 528 | 50.00% |
| RUTW240507C02200000 | 2024-05-01 2:34PM EDT | 2024-05-07 | 0.13 | 0.00 | 0.15 | -0.03 | -18.75% | 30 | 1 | 32.23% |
| RUTW240508C02200000 | 2024-04-26 3:15PM EDT | 2024-05-08 | 0.25 | 0.00 | 0.15 | 0.00 | - | 24 | 24 | 29.83% |
| RUTW240510C02200000 | 2024-04-25 1:30PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 26.32% |
| RUT240517C02200000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 1.02 | 0.50 | 0.70 | +0.43 | +72.88% | 5 | 2,330 | 24.06% |
| RUTW240524C02200000 | 2024-05-01 3:13PM EDT | 2024-05-24 | 1.17 | 1.05 | 1.35 | +0.17 | +17.00% | 14 | 493 | 22.27% |
| RUTW240531C02200000 | 2024-05-01 1:42PM EDT | 2024-05-31 | 2.14 | 1.60 | 1.95 | +0.82 | +62.12% | 28 | 642 | 20.82% |
| RUTW240607C02200000 | 2024-04-26 3:31PM EDT | 2024-06-07 | 4.48 | 2.55 | 3.00 | 0.00 | - | 3 | 6 | 20.40% |
| RUT240621C02200000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 5.93 | 5.40 | 5.80 | +1.12 | +23.28% | 11 | 5,304 | 20.15% |
| RUTW240628C02200000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 6.85 | 6.80 | 7.60 | +0.24 | +3.63% | 25 | 1,139 | 20.24% |
| RUT240719C02200000 | 2024-04-26 1:07PM EDT | 2024-07-19 | 16.62 | 11.90 | 12.70 | -0.33 | -1.95% | 2 | 7 | 20.09% |
| RUTW240731C02200000 | 2024-04-22 2:42PM EDT | 2024-07-31 | 18.93 | 14.90 | 16.50 | 0.00 | - | 183 | 345 | 20.35% |
| RUTW240830C02200000 | 2024-04-11 11:12AM EDT | 2024-08-30 | 45.41 | 24.00 | 25.80 | 0.00 | - | 5 | 250 | 20.71% |
| RUT240920C02200000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 30.90 | 30.30 | 31.50 | -0.98 | -3.07% | 36 | 5,769 | 20.70% |
| RUTW240930C02200000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 37.13 | 32.80 | 34.50 | +2.58 | +7.47% | 2 | 64 | 20.77% |
| RUT241220C02200000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 72.70 | 62.20 | 64.10 | +6.54 | +9.89% | 28 | 4,903 | 22.39% |
| RUTW241231C02200000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 60.50 | 63.40 | 67.90 | 0.00 | - | 100 | 363 | 22.55% |
| RUT250321C02200000 | 2024-04-15 2:08PM EDT | 2025-03-21 | 98.08 | 87.30 | 92.20 | 0.00 | - | 85 | 135 | 23.14% |
| RUT250620C02200000 | 2024-04-23 10:22AM EDT | 2025-06-20 | 129.00 | 108.00 | 124.00 | 0.00 | - | 1 | 542 | 24.42% |
| RUT251219C02200000 | 2024-04-25 4:00PM EDT | 2025-12-19 | 165.16 | 157.00 | 173.00 | 0.00 | - | 50 | 1,517 | 25.32% |
| RUT261218C02200000 | 2024-04-16 9:56AM EDT | 2026-12-18 | 239.20 | 237.00 | 261.00 | 0.00 | - | 1 | 638 | 26.85% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02200000 | 2024-04-02 11:18AM EDT | 2024-05-03 | 135.30 | 210.90 | 216.20 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW240510P02200000 | 2024-04-30 12:48PM EDT | 2024-05-10 | 213.09 | 209.20 | 214.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240517P02200000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 195.33 | 208.90 | 213.40 | 0.00 | - | 1 | 88 | 0.00% |
| RUTW240531P02200000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 178.08 | 206.70 | 210.80 | 0.00 | - | 1 | 4 | 0.00% |
| RUT240621P02200000 | 2024-04-15 10:09AM EDT | 2024-06-21 | 194.00 | 205.70 | 209.60 | 0.00 | - | 2 | 603 | 0.00% |
| RUTW240628P02200000 | 2024-04-10 11:42AM EDT | 2024-06-28 | 175.20 | 206.20 | 210.10 | 0.00 | - | 1 | 363 | 0.00% |
| RUTW240731P02200000 | 2024-04-25 3:40PM EDT | 2024-07-31 | 213.80 | 205.30 | 209.60 | 0.00 | - | 1 | 39 | 0.00% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 181.56 | 206.40 | 210.10 | 0.00 | - | - | 2 | 0.00% |
| RUT240920P02200000 | 2024-04-29 1:34PM EDT | 2024-09-20 | 186.04 | 208.30 | 211.30 | 0.00 | - | 2 | 298 | 0.00% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 197.11 | 209.50 | 212.80 | 0.00 | - | 1 | 50 | 0.00% |
| RUT241220P02200000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 222.64 | 218.30 | 221.20 | 0.00 | - | 20 | 1,546 | 7.18% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 217.80 | 223.20 | 0.00 | - | 2 | 4 | 8.24% |
| RUT250321P02200000 | 2024-03-21 1:21PM EDT | 2025-03-21 | 169.20 | 250.10 | 255.80 | 0.00 | - | - | 8 | 14.52% |
| RUT250620P02200000 | 2024-04-09 10:47AM EDT | 2025-06-20 | 198.20 | 219.00 | 243.00 | 0.00 | - | 15 | 153 | 10.79% |
| RUT251219P02200000 | 2024-04-25 4:00PM EDT | 2025-12-19 | 246.18 | 231.00 | 255.00 | 0.00 | - | 50 | 396 | 10.61% |
© 2024 Yahoo. Tutti i diritti riservati.