Deutsche Märkte geschlossen
DAX
18.497,94 +1,14 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,70 +1,90 (+0,08%) EUR/USD
1,0848 +0,0013 (+0,12%) Bitcoin EUR
62.523,67 +111,59 (+0,18%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00045000 | 2024-05-31 11:36AM EDT | 45.00 | 24.90 | 23.00 | 27.60 | +24.90 | - | 4 | 0 | 68.07% |
| RIO240719C00047500 | 2024-05-23 2:00PM EDT | 47.50 | 22.50 | 21.20 | 25.40 | -1.70 | -7.02% | 3 | 9 | 80.22% |
| RIO240719C00050000 | 2024-05-31 11:01AM EDT | 50.00 | 20.10 | 18.30 | 22.00 | -1.70 | -7.80% | 3 | 26 | 97.90% |
| RIO240719C00052500 | 2024-05-31 11:31AM EDT | 52.50 | 17.50 | 16.20 | 20.00 | +17.50 | - | 3 | 0 | 58.20% |
| RIO240719C00055000 | 2024-05-31 11:21AM EDT | 55.00 | 15.00 | 14.00 | 17.50 | +6.60 | +78.57% | 6 | 1 | 54.54% |
| RIO240719C00057500 | 2024-03-20 10:50AM EDT | 57.50 | 7.60 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 34.77% |
| RIO240719C00060000 | 2024-05-16 3:01PM EDT | 60.00 | 12.45 | 8.70 | 12.30 | 0.00 | - | 4 | 66 | 63.28% |
| RIO240719C00062500 | 2024-05-21 9:38AM EDT | 62.50 | 11.90 | 8.30 | 8.60 | 0.00 | - | 1 | 270 | 37.50% |
| RIO240719C00065000 | 2024-05-28 3:49PM EDT | 65.00 | 5.87 | 6.10 | 7.10 | -0.93 | -13.68% | 4 | 1,230 | 41.48% |
| RIO240719C00067500 | 2024-05-31 11:29AM EDT | 67.50 | 3.90 | 4.20 | 4.40 | -0.10 | -2.50% | 11 | 406 | 29.32% |
| RIO240719C00070000 | 2024-05-31 1:54PM EDT | 70.00 | 2.02 | 2.05 | 2.80 | -0.63 | -23.77% | 10 | 936 | 27.14% |
| RIO240719C00072500 | 2024-05-31 12:08PM EDT | 72.50 | 1.40 | 1.45 | 1.60 | -0.15 | -9.68% | 6 | 1,916 | 25.49% |
| RIO240719C00075000 | 2024-05-31 3:49PM EDT | 75.00 | 0.79 | 0.75 | 1.05 | -0.01 | -1.25% | 34 | 1,555 | 27.22% |
| RIO240719C00077500 | 2024-05-29 3:49PM EDT | 77.50 | 0.39 | 0.35 | 0.40 | -0.01 | -2.50% | 2 | 666 | 24.07% |
| RIO240719C00080000 | 2024-05-30 2:37PM EDT | 80.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 17 | 918 | 25.78% |
| RIO240719C00082500 | 2024-05-31 1:28PM EDT | 82.50 | 0.14 | 0.05 | 0.20 | -0.08 | -36.36% | 1 | 882 | 28.71% |
| RIO240719C00085000 | 2024-05-21 10:58AM EDT | 85.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 982 | 32.72% |
| RIO240719C00090000 | 2024-05-24 10:48AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 185 | 37.99% |
| RIO240719C00095000 | 2024-05-21 10:19AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 340 | 44.43% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 54.00% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 82.69% |
| RIO240719C00110000 | 2024-02-16 12:32PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 210 | 503 | 71.39% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719P00032500 | 2024-04-11 1:51PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 95.31% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 144.73% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.14% |
| RIO240719P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 54.69% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 62.31% |
| RIO240719P00050000 | 2024-05-13 9:35AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 620 | 61.62% |
| RIO240719P00052500 | 2024-05-21 10:02AM EDT | 52.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 47.46% |
| RIO240719P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 515 | 38.77% |
| RIO240719P00057500 | 2024-05-30 9:30AM EDT | 57.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 477 | 34.82% |
| RIO240719P00060000 | 2024-05-29 2:56PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 2,104 | 31.64% |
| RIO240719P00062500 | 2024-05-31 12:59PM EDT | 62.50 | 0.39 | 0.35 | 0.45 | -0.11 | -22.00% | 1,004 | 1,296 | 28.32% |
| RIO240719P00065000 | 2024-05-31 3:12PM EDT | 65.00 | 0.75 | 0.65 | 0.80 | -0.06 | -7.41% | 11 | 1,900 | 26.51% |
| RIO240719P00067500 | 2024-05-31 1:30PM EDT | 67.50 | 1.40 | 1.20 | 1.30 | 0.00 | - | 40 | 1,870 | 23.90% |
| RIO240719P00070000 | 2024-05-31 11:39AM EDT | 70.00 | 2.38 | 2.05 | 2.20 | +0.01 | +0.42% | 20 | 1,517 | 22.22% |
| RIO240719P00072500 | 2024-05-31 2:00PM EDT | 72.50 | 3.88 | 3.40 | 3.60 | +0.05 | +1.31% | 1 | 549 | 21.29% |
| RIO240719P00075000 | 2024-05-28 1:37PM EDT | 75.00 | 4.60 | 5.20 | 6.50 | 0.00 | - | 5 | 127 | 33.59% |
| RIO240719P00077500 | 2024-05-29 12:52PM EDT | 77.50 | 7.88 | 7.30 | 9.60 | 0.00 | - | 4 | 3 | 47.53% |
| RIO240719P00080000 | 2024-05-21 2:39PM EDT | 80.00 | 6.70 | 9.60 | 12.00 | 0.00 | - | 1 | 0 | 53.05% |
