Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,51-0,41 (-0,61%)
Börsenschluss: 04:00PM EDT
66,25 -0,26 (-0,39%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240621C000375002024-04-19 1:15PM EDT37.5029.600.000.000.00-100.00%
RIO240621C000400002024-06-04 12:48PM EDT40.0028.0024.5028.500.00-1211386.72%
RIO240621C000500002024-05-16 2:22PM EDT50.0021.8015.1016.700.00-10132.81%
RIO240621C000525002024-03-08 11:29AM EDT52.5011.909.4012.100.00-550.00%
RIO240621C000550002024-05-17 1:35PM EDT55.0019.1010.7011.700.00-114795.31%
RIO240621C000575002024-05-22 1:43PM EDT57.5015.208.609.200.00-1176.95%
RIO240621C000600002024-06-12 9:37AM EDT60.008.006.506.700.00-323658.98%
RIO240621C000625002024-06-14 10:40AM EDT62.503.714.004.30-0.99-21.06%170346.29%
RIO240621C000650002024-06-14 2:26PM EDT65.001.861.852.00-0.34-15.45%449,09532.13%
RIO240621C000675002024-06-14 2:02PM EDT67.500.520.450.55-0.23-30.67%901,99428.17%
RIO240621C000700002024-06-14 3:54PM EDT70.000.100.050.15-0.04-28.57%1753,29932.42%
RIO240621C000725002024-06-14 3:41PM EDT72.500.080.050.10+0.02+33.33%144,10243.36%
RIO240621C000750002024-06-14 2:20PM EDT75.000.030.000.10-0.02-40.00%51,88356.06%
RIO240621C000775002024-06-13 3:58PM EDT77.500.060.000.100.00-11,84560.16%
RIO240621C000800002024-06-13 2:34PM EDT80.000.090.000.100.00-34,46670.70%
RIO240621C000825002024-05-28 1:52PM EDT82.500.080.000.100.00-439580.08%
RIO240621C000850002024-06-14 11:38AM EDT85.000.040.000.05+0.01+33.33%12,26681.25%
RIO240621C000900002024-01-29 12:40PM EDT90.000.250.000.750.00-2885150.59%
RIO240621C000950002024-05-22 9:30AM EDT95.000.040.000.100.00-2025122.66%
RIO240621C001000002024-03-04 4:52PM EDT100.000.050.000.050.00-5289126.56%
RIO240621C001100002024-05-17 12:27PM EDT110.001.080.000.100.00-3666164.06%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240621P000325002024-03-12 2:42PM EDT32.500.050.000.750.00-212332.62%
RIO240621P000350002024-01-11 3:39PM EDT35.000.100.002.200.00-15388.87%
RIO240621P000375002023-10-03 10:39AM EDT37.500.400.000.750.00--1274.22%
RIO240621P000400002024-05-09 2:35PM EDT40.000.050.000.100.00-202176.56%
RIO240621P000425002023-10-27 1:15PM EDT42.500.550.000.750.00-590222.46%
RIO240621P000450002023-11-09 3:36PM EDT45.000.500.002.350.00-324267.19%
RIO240621P000475002024-04-18 9:30AM EDT47.500.310.000.750.00-10299175.78%
RIO240621P000500002024-05-09 10:49AM EDT50.000.100.000.100.00-11,818105.86%
RIO240621P000525002024-05-07 9:30AM EDT52.500.350.000.000.00-166350.00%
RIO240621P000550002024-06-11 10:24AM EDT55.000.050.000.100.00-538274.22%
RIO240621P000575002024-06-12 9:37AM EDT57.500.050.000.050.00-697853.13%
RIO240621P000600002024-06-14 12:26PM EDT60.000.030.000.05-0.01-25.00%12,41844.53%
RIO240621P000625002024-06-14 9:30AM EDT62.500.070.050.10-0.03-30.00%141,76634.18%
RIO240621P000650002024-06-14 3:33PM EDT65.000.350.300.40+0.07+25.00%96811,00729.00%
RIO240621P000675002024-06-14 1:36PM EDT67.501.451.301.45+0.28+23.93%537,24025.29%
RIO240621P000700002024-06-14 12:43PM EDT70.003.502.953.70+0.40+12.90%562,63035.84%
RIO240621P000725002024-06-14 10:22AM EDT72.506.425.906.10+0.82+14.64%611744.24%
RIO240621P000750002024-06-06 2:04PM EDT75.005.958.408.600.00-2257.23%
RIO240621P000775002024-05-24 3:25PM EDT77.505.7010.9011.100.00-1169.14%
RIO240621P000800002024-02-26 1:32PM EDT80.0018.0015.0018.600.00-30225.20%