Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,54+1,61 (+2,37%)
Ab 04:00PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO220715C000325002021-12-13 11:49AM EDT32.5031.7434.0038.200.00--1152.64%
RIO220715C000350002021-12-15 10:40AM EDT35.0029.1131.5035.800.00-11143.16%
RIO220715C000475002021-12-02 3:35PM EDT47.5017.9017.6021.400.00--20.00%
RIO220715C000500002021-12-23 12:58PM EDT50.0016.7116.9020.900.00-3482.62%
RIO220715C000550002021-12-16 11:36AM EDT55.0012.0711.9014.800.00-3840.63%
RIO220715C000575002021-12-13 12:19PM EDT57.508.5010.2013.700.00--160.91%
RIO220715C000600002022-01-05 12:48PM EDT60.0010.108.0011.70+0.90+9.78%11858.72%
RIO220715C000625002022-01-05 3:41PM EDT62.507.906.009.80+0.90+12.86%83456.37%
RIO220715C000650002022-01-05 1:41PM EDT65.006.605.107.50+0.68+11.49%220948.44%
RIO220715C000675002022-01-05 11:48AM EDT67.505.004.206.30+0.40+8.70%233150.64%
RIO220715C000700002022-01-05 4:58PM EDT70.003.883.304.30+0.52+15.48%8514643.13%
RIO220715C000725002022-01-05 1:42PM EDT72.503.252.153.50+0.55+20.37%44645.29%
RIO220715C000750002022-01-05 1:49PM EDT75.002.551.902.85+0.51+25.00%510447.17%
RIO220715C000800002022-01-05 4:07PM EDT80.001.400.701.70+0.23+19.66%1513648.02%
RIO220715C000850002022-01-03 3:33PM EDT85.000.700.701.100.00-220950.51%
RIO220715C000900002021-12-21 10:30AM EDT90.000.500.500.800.00-11551.32%
RIO220715C000950002022-01-05 1:04PM EDT95.000.530.200.55-0.03-5.36%63751.90%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO220715P000325002021-12-13 1:01AM EDT32.500.390.000.750.00--8118.16%
RIO220715P000375002021-11-26 11:30AM EDT37.500.600.000.750.00-3398.44%
RIO220715P000400002021-12-15 10:42AM EDT40.000.800.001.300.00--2100.98%
RIO220715P000425002022-01-04 11:32AM EDT42.500.550.400.650.00-15087.21%
RIO220715P000450002022-01-03 11:43AM EDT45.000.740.550.800.00-121783.69%
RIO220715P000475002021-12-17 2:58PM EDT47.501.250.751.000.00-1180.66%
RIO220715P000500002022-01-05 11:18AM EDT50.001.071.001.40-0.28-20.74%18579.35%
RIO220715P000525002021-12-28 11:46AM EDT52.502.071.401.700.00-4577.05%
RIO220715P000550002022-01-05 12:36PM EDT55.001.851.852.35-0.30-13.95%2011476.71%
RIO220715P000575002022-01-03 11:35AM EDT57.503.202.252.950.00-9310074.10%
RIO220715P000600002022-01-05 3:56PM EDT60.003.002.953.90-0.20-6.25%10015874.34%
RIO220715P000625002022-01-05 3:53PM EDT62.504.403.805.20-0.60-12.00%5110875.78%
RIO220715P000650002022-01-05 1:26PM EDT65.005.205.407.10-0.75-12.61%317082.54%
RIO220715P000675002022-01-05 11:42AM EDT67.506.926.807.70-1.08-13.50%11380.08%
RIO220715P000700002022-01-05 3:18PM EDT70.008.207.7010.30-1.22-12.95%11283.81%
RIO220715P000725002022-01-05 3:14PM EDT72.509.908.6011.90-2.40-19.51%3181.59%
RIO220715P000750002022-01-05 4:01PM EDT75.0012.1010.0014.10-2.24-15.62%1683.64%
RIO220715P000950002021-12-03 10:59AM EDT95.0038.0030.2034.200.00-275275135.13%