Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.524,19 +130,41 (+0,32%) Gold
2.610,70 0,00 (0,00%) EUR/USD
1,1126 +0,0047 (+0,42%) Bitcoin EUR
51.764,17 -2.024,68 (-3,76%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:22PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240920C00035000 | 2024-08-16 9:51AM EDT | 35.00 | 26.10 | 25.60 | 29.70 | 0.00 | - | 8 | 8 | 449.22% |
| RIO240920C00037500 | 2024-08-16 9:57AM EDT | 37.50 | 23.60 | 23.10 | 27.20 | 0.00 | - | 10 | 10 | 407.52% |
| RIO240920C00055000 | 2024-09-03 3:46PM EDT | 55.00 | 5.43 | 8.10 | 8.30 | 0.00 | - | 3 | 3 | 69.53% |
| RIO240920C00057500 | 2024-09-13 2:27PM EDT | 57.50 | 5.20 | 5.60 | 5.80 | 0.00 | - | 2 | 22 | 50.78% |
| RIO240920C00060000 | 2024-09-16 12:41PM EDT | 60.00 | 3.23 | 3.10 | 3.30 | +0.42 | +14.95% | 423 | 1,052 | 38.97% |
| RIO240920C00062500 | 2024-09-16 11:30AM EDT | 62.50 | 1.11 | 1.05 | 1.15 | +0.21 | +23.33% | 55 | 1,216 | 27.54% |
| RIO240920C00065000 | 2024-09-16 11:27AM EDT | 65.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 146 | 6,402 | 24.81% |
| RIO240920C00067500 | 2024-09-16 12:01PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 17 | 973 | 34.18% |
| RIO240920C00070000 | 2024-09-12 3:10PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 653 | 48.44% |
| RIO240920C00072500 | 2024-09-11 3:42PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 55.47% |
| RIO240920C00095000 | 2024-08-15 10:09AM EDT | 95.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | - | 3 | 203.91% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240920P00045000 | 2024-07-24 9:36AM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 218 | 220 | 192.58% |
| RIO240920P00047500 | 2024-09-11 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 38 | 116.41% |
| RIO240920P00050000 | 2024-09-13 9:52AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 664 | 97.66% |
| RIO240920P00052500 | 2024-09-13 9:59AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 83 | 80.08% |
| RIO240920P00055000 | 2024-09-11 2:12PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 556 | 62.50% |
| RIO240920P00057500 | 2024-09-16 12:27PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 205 | 2,060 | 51.95% |
| RIO240920P00060000 | 2024-09-16 12:40PM EDT | 60.00 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 6 | 3,064 | 36.33% |
| RIO240920P00062500 | 2024-09-16 12:16PM EDT | 62.50 | 0.47 | 0.45 | 0.50 | -0.29 | -38.16% | 160 | 1,152 | 26.17% |
| RIO240920P00065000 | 2024-09-13 1:44PM EDT | 65.00 | 2.23 | 1.95 | 2.10 | -0.22 | -8.98% | 1 | 200 | 27.93% |
| RIO240920P00067500 | 2024-09-11 2:24PM EDT | 67.50 | 6.75 | 4.30 | 4.70 | 0.00 | - | 1 | 11 | 54.39% |
| RIO240920P00070000 | 2024-08-27 9:31AM EDT | 70.00 | 6.26 | 6.80 | 7.10 | 0.00 | - | 1 | 2 | 50.00% |
| RIO240920P00072500 | 2024-08-15 3:26PM EDT | 72.50 | 12.32 | 7.90 | 10.20 | 0.00 | - | - | 0 | 120.02% |
| RIO240920P00075000 | 2024-08-27 2:18PM EDT | 75.00 | 10.99 | 11.60 | 12.80 | 0.00 | - | 1 | 0 | 105.27% |
| RIO240920P00080000 | 2024-08-09 9:42AM EDT | 80.00 | 19.00 | 19.10 | 20.90 | 0.00 | - | - | 0 | 277.54% |
