Deutsche Märkte schließen in 8 Stunden 20 Minuten
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.082,50 -7,20 (-0,34%) EUR/USD
1,0865 -0,0020 (-0,18%) Bitcoin EUR
38.132,89 +1.808,62 (+4,98%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231215C00035000 | 2023-11-07 12:27PM EST | 35.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO231215C00045000 | 2023-11-02 8:35AM EST | 45.00 | 21.70 | 25.00 | 27.60 | 0.00 | - | 20 | 20 | 131.45% |
| RIO231215C00052500 | 2023-11-21 9:30AM EST | 52.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIO231215C00055000 | 2023-11-14 3:09PM EST | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO231215C00057500 | 2023-11-01 1:35PM EST | 57.50 | 8.10 | 12.50 | 15.00 | 0.00 | - | 48 | 64 | 63.28% |
| RIO231215C00060000 | 2023-11-30 9:35AM EST | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO231215C00062500 | 2023-12-01 1:24PM EST | 62.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO231215C00065000 | 2023-12-01 3:45PM EST | 65.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RIO231215C00067500 | 2023-12-01 3:40PM EST | 67.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIO231215C00070000 | 2023-12-01 3:48PM EST | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| RIO231215C00072500 | 2023-12-01 3:52PM EST | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 3.13% |
| RIO231215C00075000 | 2023-12-01 3:34PM EST | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| RIO231215C00077500 | 2023-11-22 3:06PM EST | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO231215C00080000 | 2023-11-27 11:17AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RIO231215C00085000 | 2023-11-14 12:21PM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231215P00032500 | 2023-10-20 8:34AM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 168.75% |
| RIO231215P00037500 | 2023-10-30 8:34AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RIO231215P00040000 | 2023-11-01 8:33AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RIO231215P00050000 | 2023-11-09 1:01PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIO231215P00052500 | 2023-11-07 1:33PM EST | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO231215P00055000 | 2023-11-27 12:48PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RIO231215P00057500 | 2023-12-01 1:36PM EST | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO231215P00060000 | 2023-11-27 3:26PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIO231215P00062500 | 2023-12-01 9:55AM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIO231215P00065000 | 2023-12-01 12:42PM EST | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RIO231215P00067500 | 2023-12-01 3:53PM EST | 67.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RIO231215P00070000 | 2023-12-01 2:48PM EST | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| RIO231215P00072500 | 2023-12-01 12:33PM EST | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RIO231215P00075000 | 2023-11-22 11:42AM EST | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO231215P00080000 | 2023-12-01 10:41AM EST | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
