Deutsche Märkte öffnen in 7 Stunden 29 Minuten

Rio Tinto Group (RIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
69,74+0,21 (+0,30%)
Börsenschluss: 04:00PM EDT
69,01 -0,73 (-1,05%)
Nachbörse: 07:30PM 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%
RIO240621C000400002024-03-15 10:27AM EDT40.0022.6524.7028.600.00-1130.00%
RIO240621C000500002024-05-16 2:22PM EDT50.0021.8018.1022.000.00-1084.38%
RIO240621C000525002024-03-08 11:29AM EDT52.5011.909.4012.100.00-550.00%
RIO240621C000550002024-05-17 1:35PM EDT55.0019.1014.8017.200.00-114795.65%
RIO240621C000575002024-05-22 1:43PM EDT57.5015.2011.6012.700.00-1160.30%
RIO240621C000600002024-05-28 9:30AM EDT60.0012.209.9010.200.00-224450.10%
RIO240621C000625002024-05-24 10:44AM EDT62.5010.056.308.200.00-170951.90%
RIO240621C000650002024-05-30 12:47PM EDT65.005.265.205.400.00-29,20033.99%
RIO240621C000675002024-05-30 3:52PM EDT67.503.352.303.30+0.25+8.06%61,00128.86%
RIO240621C000700002024-05-30 12:49PM EDT70.001.621.601.70+0.02+1.25%283,22426.12%
RIO240621C000725002024-05-30 3:53PM EDT72.500.750.651.80+0.10+15.38%414,32741.85%
RIO240621C000750002024-05-30 3:58PM EDT75.000.250.150.35+0.03+13.64%301,92226.91%
RIO240621C000775002024-05-29 1:21PM EDT77.500.100.050.200.00-161,89529.88%
RIO240621C000800002024-05-30 12:04PM EDT80.000.090.000.10+0.04+80.00%104,51731.54%
RIO240621C000825002024-05-28 1:52PM EDT82.500.080.000.150.00-439540.04%
RIO240621C000850002024-05-22 9:30AM EDT85.000.060.000.050.00-402,26737.89%
RIO240621C000900002024-01-29 12:40PM EDT90.000.250.000.750.00-288566.99%
RIO240621C000950002024-05-22 9:30AM EDT95.000.040.000.650.00-202575.20%
RIO240621C001000002024-03-04 4:52PM EDT100.000.050.000.050.00-528957.81%
RIO240621C001100002024-05-17 12:27PM EDT110.001.080.000.000.00-366650.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240621P000325002024-03-12 2:42PM EDT32.500.050.000.750.00-212178.13%
RIO240621P000350002024-01-11 3:39PM EDT35.000.100.002.200.00-15208.11%
RIO240621P000375002023-10-03 10:39AM EDT37.500.400.000.750.00--1148.44%
RIO240621P000400002024-05-09 2:35PM EDT40.000.050.000.100.00-20297.27%
RIO240621P000425002023-10-27 1:15PM EDT42.500.550.000.750.00-590122.46%
RIO240621P000450002023-11-09 3:36PM EDT45.000.500.002.350.00-324146.92%
RIO240621P000475002024-04-18 9:30AM EDT47.500.310.000.750.00-1029999.02%
RIO240621P000500002024-05-09 10:49AM EDT50.000.100.000.150.00-11,81865.23%
RIO240621P000525002024-05-07 9:30AM EDT52.500.350.000.150.00-166356.84%
RIO240621P000550002024-05-20 9:30AM EDT55.000.050.000.150.00-2837755.08%
RIO240621P000575002024-05-23 10:21AM EDT57.500.100.050.150.00-597746.48%
RIO240621P000600002024-05-28 3:46PM EDT60.000.080.050.150.00-42,44137.89%
RIO240621P000625002024-05-29 2:49PM EDT62.500.200.100.20+0.03+17.65%21,75931.64%
RIO240621P000650002024-05-30 11:23AM EDT65.000.360.250.35+0.03+9.09%110,97626.91%
RIO240621P000675002024-05-30 3:49PM EDT67.500.750.700.80-0.05-6.25%2,0254,92724.59%
RIO240621P000700002024-05-30 3:43PM EDT70.001.631.551.70-0.12-6.86%1542,67522.39%
RIO240621P000725002024-05-29 3:26PM EDT72.503.303.103.300.00-42,65221.68%
RIO240621P000750002024-05-29 12:40PM EDT75.005.305.207.300.00-523357.35%
RIO240621P000775002024-05-24 3:25PM EDT77.505.707.607.900.00-1127.54%
RIO240621P000800002024-02-26 1:32PM EDT80.0018.0015.0018.600.00-30146.58%