Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,2429%) BTC-EUR
27.764,51 +106,58 (+0,39%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO220715C00032500 | 2021-12-13 11:49AM EDT | 32.50 | 31.74 | 34.00 | 38.20 | 0.00 | - | - | 1 | 152.64% |
| RIO220715C00035000 | 2021-12-15 10:40AM EDT | 35.00 | 29.11 | 31.50 | 35.80 | 0.00 | - | 1 | 1 | 143.16% |
| RIO220715C00047500 | 2021-12-02 3:35PM EDT | 47.50 | 17.90 | 17.60 | 21.40 | 0.00 | - | - | 2 | 0.00% |
| RIO220715C00050000 | 2021-12-23 12:58PM EDT | 50.00 | 16.71 | 16.90 | 20.90 | 0.00 | - | 3 | 4 | 82.62% |
| RIO220715C00055000 | 2021-12-16 11:36AM EDT | 55.00 | 12.07 | 11.90 | 14.80 | 0.00 | - | 3 | 8 | 40.63% |
| RIO220715C00057500 | 2021-12-13 12:19PM EDT | 57.50 | 8.50 | 10.20 | 13.70 | 0.00 | - | - | 1 | 60.91% |
| RIO220715C00060000 | 2022-01-05 12:48PM EDT | 60.00 | 10.10 | 8.00 | 11.70 | +0.90 | +9.78% | 1 | 18 | 58.72% |
| RIO220715C00062500 | 2022-01-05 3:41PM EDT | 62.50 | 7.90 | 6.00 | 9.80 | +0.90 | +12.86% | 8 | 34 | 56.37% |
| RIO220715C00065000 | 2022-01-05 1:41PM EDT | 65.00 | 6.60 | 5.10 | 7.50 | +0.68 | +11.49% | 2 | 209 | 48.44% |
| RIO220715C00067500 | 2022-01-05 11:48AM EDT | 67.50 | 5.00 | 4.20 | 6.30 | +0.40 | +8.70% | 2 | 331 | 50.64% |
| RIO220715C00070000 | 2022-01-05 4:58PM EDT | 70.00 | 3.88 | 3.30 | 4.30 | +0.52 | +15.48% | 85 | 146 | 43.13% |
| RIO220715C00072500 | 2022-01-05 1:42PM EDT | 72.50 | 3.25 | 2.15 | 3.50 | +0.55 | +20.37% | 4 | 46 | 45.29% |
| RIO220715C00075000 | 2022-01-05 1:49PM EDT | 75.00 | 2.55 | 1.90 | 2.85 | +0.51 | +25.00% | 5 | 104 | 47.17% |
| RIO220715C00080000 | 2022-01-05 4:07PM EDT | 80.00 | 1.40 | 0.70 | 1.70 | +0.23 | +19.66% | 15 | 136 | 48.02% |
| RIO220715C00085000 | 2022-01-03 3:33PM EDT | 85.00 | 0.70 | 0.70 | 1.10 | 0.00 | - | 2 | 209 | 50.51% |
| RIO220715C00090000 | 2021-12-21 10:30AM EDT | 90.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 1 | 15 | 51.32% |
| RIO220715C00095000 | 2022-01-05 1:04PM EDT | 95.00 | 0.53 | 0.20 | 0.55 | -0.03 | -5.36% | 6 | 37 | 51.90% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO220715P00032500 | 2021-12-13 1:01AM EDT | 32.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 8 | 118.16% |
| RIO220715P00037500 | 2021-11-26 11:30AM EDT | 37.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 98.44% |
| RIO220715P00040000 | 2021-12-15 10:42AM EDT | 40.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | - | 2 | 100.98% |
| RIO220715P00042500 | 2022-01-04 11:32AM EDT | 42.50 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 50 | 87.21% |
| RIO220715P00045000 | 2022-01-03 11:43AM EDT | 45.00 | 0.74 | 0.55 | 0.80 | 0.00 | - | 12 | 17 | 83.69% |
| RIO220715P00047500 | 2021-12-17 2:58PM EDT | 47.50 | 1.25 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 80.66% |
| RIO220715P00050000 | 2022-01-05 11:18AM EDT | 50.00 | 1.07 | 1.00 | 1.40 | -0.28 | -20.74% | 1 | 85 | 79.35% |
| RIO220715P00052500 | 2021-12-28 11:46AM EDT | 52.50 | 2.07 | 1.40 | 1.70 | 0.00 | - | 4 | 5 | 77.05% |
| RIO220715P00055000 | 2022-01-05 12:36PM EDT | 55.00 | 1.85 | 1.85 | 2.35 | -0.30 | -13.95% | 20 | 114 | 76.71% |
| RIO220715P00057500 | 2022-01-03 11:35AM EDT | 57.50 | 3.20 | 2.25 | 2.95 | 0.00 | - | 93 | 100 | 74.10% |
| RIO220715P00060000 | 2022-01-05 3:56PM EDT | 60.00 | 3.00 | 2.95 | 3.90 | -0.20 | -6.25% | 100 | 158 | 74.34% |
| RIO220715P00062500 | 2022-01-05 3:53PM EDT | 62.50 | 4.40 | 3.80 | 5.20 | -0.60 | -12.00% | 51 | 108 | 75.78% |
| RIO220715P00065000 | 2022-01-05 1:26PM EDT | 65.00 | 5.20 | 5.40 | 7.10 | -0.75 | -12.61% | 3 | 170 | 82.54% |
| RIO220715P00067500 | 2022-01-05 11:42AM EDT | 67.50 | 6.92 | 6.80 | 7.70 | -1.08 | -13.50% | 1 | 13 | 80.08% |
| RIO220715P00070000 | 2022-01-05 3:18PM EDT | 70.00 | 8.20 | 7.70 | 10.30 | -1.22 | -12.95% | 1 | 12 | 83.81% |
| RIO220715P00072500 | 2022-01-05 3:14PM EDT | 72.50 | 9.90 | 8.60 | 11.90 | -2.40 | -19.51% | 3 | 1 | 81.59% |
| RIO220715P00075000 | 2022-01-05 4:01PM EDT | 75.00 | 12.10 | 10.00 | 14.10 | -2.24 | -15.62% | 1 | 6 | 83.64% |
| RIO220715P00095000 | 2021-12-03 10:59AM EDT | 95.00 | 38.00 | 30.20 | 34.20 | 0.00 | - | 275 | 275 | 135.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
