Deutsche Märkte schließen in 3 Stunden 57 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,32-1,23 (-1,82%)
Börsenschluss: 04:00PM EDT
66,16 -0,16 (-0,24%)
Vorbörslich: 07:21AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240719C000375002024-07-01 10:00AM EDT37.5029.400.000.000.00--200.00%
RIO240719C000425002024-06-11 10:38AM EDT42.5024.4024.6027.100.00--84498.83%
RIO240719C000450002024-07-01 10:00AM EDT45.0021.900.000.000.00-150.00%
RIO240719C000475002024-07-01 10:00AM EDT47.5019.400.000.000.00-3130.00%
RIO240719C000500002024-05-31 11:01AM EDT50.0020.1014.1018.000.00-329337.30%
RIO240719C000525002024-06-21 3:23PM EDT52.5014.030.000.000.00-140.00%
RIO240719C000550002024-05-31 11:21AM EDT55.0015.009.3012.300.00-67209.57%
RIO240719C000575002024-03-20 10:50AM EDT57.507.6010.4012.800.00-12279.00%
RIO240719C000600002024-06-21 11:28AM EDT60.006.600.000.000.00-3670.00%
RIO240719C000625002024-07-12 10:35AM EDT62.506.200.000.000.00-204300.00%
RIO240719C000650002024-07-16 3:55PM EDT65.001.550.000.000.00-8081,4880.00%
RIO240719C000675002024-07-16 3:00PM EDT67.500.190.000.000.00-6901,3676.25%
RIO240719C000700002024-07-16 3:46PM EDT70.000.050.000.000.00-695,79812.50%
RIO240719C000725002024-07-16 3:08PM EDT72.500.030.000.000.00-12,22125.00%
RIO240719C000750002024-07-16 3:46PM EDT75.000.030.000.000.00-221,69525.00%
RIO240719C000775002024-07-16 1:13PM EDT77.500.020.000.000.00-958750.00%
RIO240719C000800002024-07-16 10:22AM EDT80.000.040.000.000.00-287750.00%
RIO240719C000825002024-05-31 1:28PM EDT82.500.140.002.000.00-1881218.65%
RIO240719C000850002024-06-18 2:57PM EDT85.000.060.000.000.00-498550.00%
RIO240719C000900002024-06-20 3:19PM EDT90.000.050.000.000.00-1032450.00%
RIO240719C000950002024-06-14 12:51PM EDT95.000.050.000.100.00-560900175.00%
RIO240719C001000002024-01-16 12:32PM EDT100.000.450.000.450.00-281588244.53%
RIO240719C001050002024-01-12 10:30AM EDT105.000.200.002.100.00-1112366.89%
RIO240719C001100002024-06-20 12:07PM EDT110.000.040.000.000.00-21050650.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240719P000325002024-04-11 1:51PM EDT32.500.050.000.150.00-28359.38%
RIO240719P000350002024-01-11 3:42PM EDT35.000.100.002.200.00--2548.24%
RIO240719P000400002024-03-26 2:28PM EDT40.000.200.000.750.00-11348.44%
RIO240719P000450002024-04-30 3:16PM EDT45.000.060.000.100.00-1205196.09%
RIO240719P000475002024-03-08 3:22PM EDT47.500.330.050.400.00-1640221.48%
RIO240719P000500002024-07-11 10:49AM EDT50.000.010.000.000.00-161850.00%
RIO240719P000525002024-05-21 10:02AM EDT52.500.060.000.200.00-1011141.02%
RIO240719P000550002024-07-05 2:56PM EDT55.000.030.000.000.00-153850.00%
RIO240719P000575002024-07-16 11:04AM EDT57.500.030.000.000.00-649250.00%
RIO240719P000600002024-07-16 12:37PM EDT60.000.050.000.000.00-12,48425.00%
RIO240719P000625002024-07-16 3:55PM EDT62.500.060.000.000.00-482,66712.50%
RIO240719P000650002024-07-16 3:44PM EDT65.000.250.000.000.00-1,8764,5346.25%
RIO240719P000675002024-07-16 3:49PM EDT67.501.400.000.000.00-851,7680.00%
RIO240719P000700002024-07-16 3:08PM EDT70.003.900.000.000.00-471,0300.00%
RIO240719P000725002024-07-05 11:05AM EDT72.505.100.000.000.00-1020.00%
RIO240719P000750002024-07-02 2:45PM EDT75.009.400.000.000.00-30000.00%
RIO240719P000775002024-05-29 12:52PM EDT77.507.8811.4011.700.00-40130.27%
RIO240719P000800002024-06-27 3:20PM EDT80.0014.350.000.000.00-10000.00%