Deutsche Märkte öffnen in 1 Stunde 39 Minute
Nikkei 225
26.091,97 +154,76 (+0,60%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.498,65 -386,63 (-1,94%) CMC Crypto 200
433,82 -9,61 (-2,17%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO221021C00036880 | 2022-08-10 2:59PM EDT | 36.88 | 24.80 | 23.50 | 23.80 | +2.60 | +11.71% | 3 | 0 | 309.38% |
| RIO221021C00039380 | 2022-08-10 2:59PM EDT | 39.38 | 22.00 | 21.00 | 21.40 | +2.20 | +11.11% | - | 0 | 280.18% |
| RIO221021C00041880 | 2022-08-10 2:59PM EDT | 41.88 | 19.60 | 18.60 | 19.10 | +3.40 | +20.99% | - | 0 | 255.13% |
| RIO221021C00044380 | 2022-08-10 2:59PM EDT | 44.38 | 17.10 | 16.20 | 16.60 | +17.10 | - | - | 0 | 228.42% |
| RIO221021C00046880 | 2022-08-10 2:59PM EDT | 46.88 | 14.50 | 13.80 | 14.20 | +1.80 | +14.17% | - | 1 | 203.71% |
| RIO221021C00049380 | 2022-08-10 2:59PM EDT | 49.38 | 12.10 | 11.50 | 11.80 | +0.50 | +4.31% | 7 | 0 | 180.47% |
| RIO221021C00052500 | 2022-08-10 3:53PM EDT | 52.50 | 9.15 | 8.80 | 9.00 | +0.65 | +7.65% | 70 | 33 | 155.08% |
| RIO221021C00054380 | 2022-08-11 2:14PM EDT | 54.38 | 7.30 | 7.20 | 7.40 | +0.50 | +7.35% | 8 | 10 | 140.23% |
| RIO221021C00057500 | 2022-08-11 12:11PM EDT | 57.50 | 4.85 | 5.00 | 5.20 | +0.66 | +15.75% | 3 | 543 | 122.31% |
| RIO221021C00059380 | 2022-08-11 1:44PM EDT | 59.38 | 3.97 | 3.80 | 4.10 | +0.87 | +28.06% | 13 | 3,713 | 112.84% |
| RIO221021C00062500 | 2022-08-11 1:10PM EDT | 62.50 | 2.40 | 2.35 | 2.50 | +0.48 | +25.00% | 24 | 1,372 | 100.20% |
| RIO221021C00064380 | 2022-08-11 1:05PM EDT | 64.38 | 1.75 | 1.70 | 1.80 | +0.25 | +16.67% | 9 | 543 | 94.48% |
| RIO221021C00066880 | 2022-08-11 1:46PM EDT | 66.88 | 1.12 | 1.05 | 1.15 | +0.27 | +31.76% | 14 | 2,259 | 88.77% |
| RIO221021C00069380 | 2022-08-11 1:26PM EDT | 69.38 | 0.70 | 0.65 | 0.70 | +0.15 | +27.27% | 25 | 637 | 84.77% |
| RIO221021C00071880 | 2022-08-11 2:19PM EDT | 71.88 | 0.40 | 0.35 | 0.45 | +0.04 | +11.11% | 62 | 766 | 81.64% |
| RIO221021C00074380 | 2022-08-10 11:39AM EDT | 74.38 | 0.30 | 0.25 | 0.35 | -0.04 | -11.76% | 3 | 844 | 83.69% |
| RIO221021C00076880 | 2022-08-11 12:56PM EDT | 76.88 | 0.20 | 0.15 | 0.25 | 0.00 | - | 209 | 774 | 83.59% |
| RIO221021C00079380 | 2022-08-04 9:30AM EDT | 79.38 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 922 | 91.80% |
| RIO221021C00081880 | 2022-08-10 3:21PM EDT | 81.88 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 2,122 | 95.70% |
| RIO221021C00084380 | 2022-08-11 1:40PM EDT | 84.38 | 0.19 | 0.05 | 0.30 | +0.09 | +90.00% | 1 | 683 | 99.02% |
| RIO221021C00086880 | 2022-08-05 12:56PM EDT | 86.88 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 1,018 | 99.02% |
| RIO221021C00089380 | 2022-08-10 3:35PM EDT | 89.38 | 0.06 | 0.00 | 0.25 | -0.03 | -33.33% | - | 1,014 | 103.91% |
| RIO221021C00094380 | 2022-08-08 12:41PM EDT | 94.38 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 450 | 136.33% |
| RIO221021C00099380 | 2022-08-10 3:35PM EDT | 99.38 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | - | 869 | 99.61% |
| RIO221021C00114380 | 2022-08-05 9:30AM EDT | 114.38 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 841 | 155.47% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO221021P00030000 | 2022-07-29 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 13 | 168.36% |
| RIO221021P00032500 | 2022-07-29 9:39AM EDT | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 771 | 149.41% |
| RIO221021P00035000 | 2022-07-22 1:04PM EDT | 35.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | - | 962 | 131.64% |
| RIO221021P00036880 | 2022-08-03 11:46AM EDT | 36.88 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 73 | 104.10% |
| RIO221021P00039380 | 2022-08-08 1:40PM EDT | 39.38 | 0.24 | 0.10 | 0.75 | 0.00 | - | 3 | 164 | 106.06% |
| RIO221021P00041880 | 2022-08-05 11:40AM EDT | 41.88 | 0.40 | 0.05 | 0.65 | 0.00 | - | - | 549 | 86.13% |
| RIO221021P00044380 | 2022-08-09 2:07PM EDT | 44.38 | 0.45 | 0.30 | 0.35 | 0.00 | - | 10 | 3,128 | 70.12% |
| RIO221021P00046880 | 2022-08-10 11:41AM EDT | 46.88 | 0.50 | 0.40 | 0.50 | -0.27 | -35.06% | 16 | 438 | 61.72% |
| RIO221021P00049380 | 2022-08-11 10:18AM EDT | 49.38 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 83 | 1,375 | 53.56% |
| RIO221021P00052500 | 2022-08-11 12:45PM EDT | 52.50 | 1.00 | 0.95 | 1.05 | -0.35 | -25.93% | 6 | 1,721 | 42.63% |
| RIO221021P00054380 | 2022-08-11 11:43AM EDT | 54.38 | 1.30 | 1.30 | 1.40 | -0.64 | -32.99% | 98 | 704 | 34.52% |
| RIO221021P00057500 | 2022-08-11 1:07PM EDT | 57.50 | 2.12 | 2.15 | 2.25 | -0.98 | -31.61% | 343 | 1,372 | 0.00% |
| RIO221021P00059380 | 2022-08-11 1:47PM EDT | 59.38 | 2.85 | 2.85 | 2.95 | -0.96 | -25.20% | 6 | 694 | 0.00% |
| RIO221021P00062500 | 2022-08-11 1:24PM EDT | 62.50 | 4.40 | 4.40 | 4.60 | -1.50 | -25.42% | 3 | 923 | 0.00% |
| RIO221021P00064380 | 2022-08-11 10:02AM EDT | 64.38 | 5.50 | 5.60 | 5.80 | -1.50 | -21.43% | 1 | 679 | 0.00% |
| RIO221021P00066880 | 2022-08-11 11:58AM EDT | 66.88 | 7.65 | 7.50 | 7.80 | -3.15 | -29.17% | 1 | 630 | 0.00% |
| RIO221021P00069380 | 2022-08-11 1:26PM EDT | 69.38 | 9.47 | 9.60 | 9.90 | -3.43 | -26.59% | 3 | 303 | 0.00% |
| RIO221021P00071880 | 2022-08-11 9:30AM EDT | 71.88 | 12.20 | 11.90 | 12.10 | -1.84 | -13.11% | 1 | 405 | 0.00% |
| RIO221021P00074380 | 2022-08-11 9:30AM EDT | 74.38 | 14.56 | 14.30 | 14.50 | -3.21 | -18.06% | 1 | 286 | 0.00% |
| RIO221021P00076880 | 2022-08-02 11:10AM EDT | 76.88 | 20.40 | 16.70 | 16.90 | 0.00 | - | 1 | 170 | 0.00% |
| RIO221021P00079380 | 2022-07-29 11:22AM EDT | 79.38 | 21.30 | 19.20 | 19.40 | 0.00 | - | - | 193 | 0.00% |
| RIO221021P00081880 | 2022-08-01 3:10PM EDT | 81.88 | 24.40 | 21.70 | 21.90 | 0.00 | - | - | 196 | 0.00% |
| RIO221021P00084380 | 2022-08-02 3:20PM EDT | 84.38 | 27.60 | 24.20 | 24.40 | 0.00 | - | 34 | 253 | 0.00% |
| RIO221021P00086880 | 2022-08-01 12:32PM EDT | 86.88 | 29.20 | 26.70 | 27.20 | 0.00 | - | - | 803 | 0.00% |
| RIO221021P00089380 | 2022-07-22 11:14AM EDT | 89.38 | 33.30 | 29.10 | 29.50 | 0.00 | - | - | 13 | 0.00% |
| RIO221021P00099380 | 2022-08-02 1:37PM EDT | 99.38 | 42.40 | 39.20 | 39.80 | 0.00 | - | 18 | 22 | 0.00% |
| RIO221021P00104380 | 2022-07-27 11:17AM EDT | 104.38 | 48.66 | 44.20 | 44.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
