Deutsche Märkte öffnen in 5 Stunden 51 Minuten

Rio Tinto Group (RIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,37-1,40 (-2,13%)
Börsenschluss: 04:00PM EDT
64,43 +0,06 (+0,09%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240816C000300002024-06-14 9:30AM EDT30.0036.3236.8041.000.00-11332.72%
RIO240816C000450002024-03-06 4:22PM EDT45.0019.9016.6021.400.00-7000138.72%
RIO240816C000475002023-11-24 10:36AM EDT47.5022.4025.0029.000.00-85284.08%
RIO240816C000500002024-06-21 2:10PM EDT50.0016.8212.1017.000.00-218154.39%
RIO240816C000550002024-06-21 11:35AM EDT55.0011.807.1012.000.00-142693.21%
RIO240816C000575002024-07-05 10:42AM EDT57.5010.205.2010.000.00-13823687.06%
RIO240816C000600002024-07-18 9:32AM EDT60.006.202.607.20-2.75-30.73%140867.26%
RIO240816C000625002024-07-18 3:54PM EDT62.502.950.503.10-1.25-29.76%15393328.47%
RIO240816C000650002024-07-18 3:46PM EDT65.001.451.402.15-0.91-38.56%882,16733.72%
RIO240816C000675002024-07-18 3:51PM EDT67.500.650.600.90-0.60-48.00%1892,94928.42%
RIO240816C000700002024-07-18 3:36PM EDT70.000.250.250.30-0.20-44.44%403,51525.78%
RIO240816C000725002024-07-18 3:33PM EDT72.500.150.100.200.00-301,67129.69%
RIO240816C000750002024-07-18 10:19AM EDT75.000.150.050.15+0.03+25.00%11,55833.69%
RIO240816C000775002024-07-17 11:36AM EDT77.500.070.000.100.00-860636.33%
RIO240816C000800002024-07-18 10:48AM EDT80.000.050.000.350.00-501,56853.13%
RIO240816C000825002024-06-27 10:06AM EDT82.500.100.001.150.00-61,31266.06%
RIO240816C000850002024-05-28 9:30AM EDT85.000.330.001.000.00-190169.24%
RIO240816C000900002024-05-22 9:58AM EDT90.000.200.000.150.00-231656.25%
RIO240816C000950002024-06-17 10:05AM EDT95.000.050.002.150.00-3344106.69%
RIO240816C001000002024-01-05 11:15AM EDT100.000.550.001.000.00-24440597.27%
RIO240816C001050002024-07-08 11:44AM EDT105.000.050.000.100.00-149973.05%
RIO240816C001100002024-07-18 10:34AM EDT110.000.020.004.80-0.18-90.00%31,080165.48%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240816P000300002024-03-18 12:15PM EDT30.000.050.000.200.00-1210128.52%
RIO240816P000325002024-03-26 2:33PM EDT32.500.100.002.150.00-1255186.82%
RIO240816P000350002024-04-04 1:39PM EDT35.000.050.002.150.00-33169.82%
RIO240816P000375002024-03-20 1:52PM EDT37.500.200.000.250.00-14597.66%
RIO240816P000400002024-06-28 2:24PM EDT40.000.100.001.500.00-218126.17%
RIO240816P000425002024-01-19 3:00PM EDT42.500.450.050.650.00-138194.24%
RIO240816P000450002024-06-04 11:00AM EDT45.000.140.000.700.00-2083.40%
RIO240816P000475002024-04-12 10:05AM EDT47.501.110.000.400.00-162164.75%
RIO240816P000500002024-07-05 1:05PM EDT50.000.140.001.950.00-134083.89%
RIO240816P000525002024-07-15 3:58PM EDT52.500.060.100.200.00-41,86346.68%
RIO240816P000550002024-07-18 3:46PM EDT55.000.200.150.25+0.06+42.86%31,36840.04%
RIO240816P000575002024-07-18 3:21PM EDT57.500.350.000.40+0.14+66.67%72,28835.65%
RIO240816P000600002024-07-18 3:59PM EDT60.000.680.301.00+0.18+36.00%2165,29837.60%
RIO240816P000625002024-07-18 3:59PM EDT62.501.551.251.60+0.50+47.62%1343,39133.96%
RIO240816P000650002024-07-18 3:54PM EDT65.002.982.654.10+0.88+41.90%1352,74851.98%
RIO240816P000675002024-07-18 2:56PM EDT67.504.882.507.30+1.38+39.43%121,61275.64%
RIO240816P000700002024-07-17 12:22PM EDT70.005.804.507.500.00-12,06854.13%
RIO240816P000725002024-07-17 11:46AM EDT72.508.007.2012.000.00-893857.15%
RIO240816P000750002024-07-18 2:40PM EDT75.0012.009.6014.50+1.60+15.38%163564.70%
RIO240816P000775002024-05-07 10:25AM EDT77.508.808.7012.400.00-1344890.00%
RIO240816P000800002024-07-18 3:13PM EDT80.0017.1314.6019.50+0.63+3.82%38926979.66%
RIO240816P000825002024-07-05 10:37AM EDT82.5016.6017.1022.000.00-22438786.43%
RIO240816P000850002024-07-09 2:30PM EDT85.0019.2019.6024.500.00-50363492.82%
RIO240816P000900002024-06-10 1:58PM EDT90.0022.6021.7026.000.00-5812874.41%
RIO240816P001000002024-04-30 11:44AM EDT100.0031.9029.1033.000.00--10.00%
RIO240816P001050002024-06-24 2:55PM EDT105.0039.4039.5044.500.00-82402133.01%
RIO240816P001100002024-07-18 9:30AM EDT110.0045.4044.6049.50+1.70+3.89%1639142.77%