Deutsche Märkte öffnen in 3 Stunden 57 Minuten

Rio Tinto Group (RIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,52+0,44 (+0,65%)
Börsenschluss: 04:00PM EDT
68,50 -0,02 (-0,03%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO260116C000325002024-06-03 11:45AM EDT32.5037.0033.0038.000.00-1054.00%
RIO260116C000350002024-07-02 1:40PM EDT35.0030.7531.0036.000.00-1353.44%
RIO260116C000375002024-04-22 1:50PM EDT37.5031.0032.5037.500.00--158.75%
RIO260116C000400002024-06-12 10:35AM EDT40.0028.0026.0031.000.00-21845.00%
RIO260116C000425002023-12-18 12:49PM EDT42.5031.0524.0029.000.00-13044.13%
RIO260116C000450002024-07-05 12:38PM EDT45.0023.0021.5026.500.00-1340.31%
RIO260116C000500002024-06-07 11:34AM EDT50.0019.5016.5021.000.00-24630.74%
RIO260116C000525002023-09-28 12:31PM EDT52.5015.7413.4017.800.00-1024.10%
RIO260116C000550002024-07-05 9:30AM EDT55.0014.1013.1017.800.00-12331.88%
RIO260116C000575002024-03-26 10:15AM EDT57.5011.0012.1016.900.00-1134.25%
RIO260116C000600002024-06-28 11:27AM EDT60.0010.7010.0014.500.00-219630.84%
RIO260116C000625002024-05-16 2:13PM EDT62.5014.007.6012.400.00-21828.41%
RIO260116C000650002024-07-12 10:32AM EDT65.009.307.0012.00+0.30+3.33%123731.18%
RIO260116C000675002024-07-05 11:39AM EDT67.507.405.509.300.00-542526.44%
RIO260116C000700002024-07-03 12:23PM EDT70.007.505.009.200.00-39229.38%
RIO260116C000725002024-07-11 1:38PM EDT72.505.753.608.500.00-21730.17%
RIO260116C000750002024-07-10 12:03PM EDT75.004.744.107.400.00-144929.51%
RIO260116C000775002024-07-02 9:31AM EDT77.503.502.506.500.00-104429.18%
RIO260116C000800002024-07-09 10:06AM EDT80.003.402.504.500.00-122325.18%
RIO260116C000825002024-07-10 10:22AM EDT82.502.682.005.000.00-32928.72%
RIO260116C000850002024-07-11 10:21AM EDT85.002.600.203.000.00-1024123.88%
RIO260116C000900002024-07-05 10:44AM EDT90.001.650.005.000.00-13133.95%
RIO260116C000950002024-05-30 2:42PM EDT95.002.500.001.700.00-110424.48%
RIO260116C001000002024-05-17 10:54AM EDT100.001.880.002.350.00-22129.80%
RIO260116C001050002024-05-15 3:17PM EDT105.001.060.004.900.00-1510641.94%
RIO260116C001100002024-05-17 12:27PM EDT110.002.510.004.900.00-3544.28%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO260116P000325002024-07-02 10:40AM EDT32.500.550.650.850.00-146142.77%
RIO260116P000350002024-06-20 10:52AM EDT35.001.050.801.050.00-86141.28%
RIO260116P000375002024-07-02 2:20PM EDT37.501.051.001.250.00-81239.60%
RIO260116P000400002024-05-13 10:48AM EDT40.001.100.901.650.00-223939.28%
RIO260116P000425002024-07-12 2:49PM EDT42.501.501.505.00+0.10+7.14%504355.08%
RIO260116P000450002024-05-15 3:17PM EDT45.002.040.004.700.00-154849.16%
RIO260116P000475002024-07-01 10:52AM EDT47.502.300.004.900.00-1011145.95%
RIO260116P000500002024-07-03 11:05AM EDT50.002.451.004.000.00-155137.96%
RIO260116P000525002024-06-27 11:40AM EDT52.503.600.505.500.00-236940.53%
RIO260116P000550002024-07-02 1:59PM EDT55.004.301.506.500.00-115240.47%
RIO260116P000575002024-07-09 1:58PM EDT57.504.732.007.000.00-214338.32%
RIO260116P000600002024-07-08 9:30AM EDT60.005.513.006.500.00-575032.66%
RIO260116P000625002024-07-12 9:55AM EDT62.506.304.108.90-0.60-8.70%202836.67%
RIO260116P000650002024-06-27 11:09AM EDT65.008.605.109.600.00-747434.74%
RIO260116P000675002024-07-05 12:22PM EDT67.508.806.0011.000.00-15534.78%
RIO260116P000700002024-05-21 1:34PM EDT70.008.208.5012.900.00-21336.09%
RIO260116P000725002024-06-27 11:09AM EDT72.5012.859.0014.000.00-2834.74%
RIO260116P000750002024-06-13 9:30AM EDT75.0012.9010.5015.500.00-13934.36%
RIO260116P000775002024-05-21 10:10AM EDT77.5011.5013.0018.000.00-102036.76%
RIO260116P000800002023-12-26 10:30AM EDT80.0013.7314.5019.500.00-312835.99%
RIO260116P000900002024-05-22 9:30AM EDT90.0020.190.000.000.00--10.00%
RIO260116P000950002024-04-29 1:29PM EDT95.0027.6025.0029.500.00-1743530.01%
RIO260116P001000002024-04-25 2:17PM EDT100.0032.7027.0032.000.00-2030519.93%