Italia markets close in 6 hours 42 minutes
FTSE MIB
33.897,54 +150,88 (+0,45%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,57 +0,57 (+0,72%) Bitcoin EUR
53.994,44 +884,49 (+1,67%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2250.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02250000 | 2024-04-22 1:15PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240510C02250000 | 2024-04-30 10:58AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT240517C02250000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240524C02250000 | 2024-05-01 3:08PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240531C02250000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| RUTW240607C02250000 | 2024-04-25 3:32PM EDT | 2024-06-07 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT240621C02250000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| RUTW240628C02250000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 3.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUT240719C02250000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 9.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240731C02250000 | 2024-04-29 9:42AM EDT | 2024-07-31 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830C02250000 | 2024-04-22 2:10PM EDT | 2024-08-30 | 19.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| RUT240920C02250000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 21.94 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| RUTW240930C02250000 | 2024-04-19 10:44AM EDT | 2024-09-30 | 23.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT241220C02250000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 47.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW241231C02250000 | 2024-01-17 11:38AM EDT | 2024-12-31 | 48.80 | 94.10 | 100.10 | 0.00 | - | - | 1 | 30.22% |
| RUT250321C02250000 | 2024-03-14 1:09PM EDT | 2025-03-21 | 106.24 | 89.70 | 92.50 | 0.00 | - | 400 | 400 | 25.11% |
| RUT250620C02250000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 102.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2025-12-19 | 165.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| RUT261218C02250000 | 2024-01-19 4:09PM EDT | 2026-12-18 | 204.00 | 259.00 | 283.00 | 0.00 | - | 9 | 9 | 29.79% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02250000 | 2024-04-26 2:12PM EDT | 2024-05-03 | 243.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240510P02250000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 255.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240517P02250000 | 2024-04-08 10:57AM EDT | 2024-05-17 | 168.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531P02250000 | 2024-03-27 10:00AM EDT | 2024-05-31 | 161.20 | 239.70 | 245.20 | 0.00 | - | 38 | 1 | 0.00% |
| RUT240621P02250000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 239.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240731P02250000 | 2024-04-08 10:57AM EDT | 2024-07-31 | 177.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2024-09-20 | 194.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2024-09-30 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 0.00% |
| RUT241220P02250000 | 2024-04-19 1:49PM EDT | 2024-12-20 | 285.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241231P02250000 | 2024-01-17 10:59AM EDT | 2024-12-31 | 314.67 | 228.20 | 235.10 | 0.00 | - | - | 1 | 0.00% |
| RUT250321P02250000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 273.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620P02250000 | 2024-04-23 10:49AM EDT | 2025-06-20 | 256.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 8.82% |
© 2024 Yahoo. Tutti i diritti riservati.