Deutsche Märkte geschlossen

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
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240719C000375002024-07-01 10:00AM EDT37.5029.4029.3033.000.00--20235.55%
RIO240719C000425002024-06-11 10:38AM EDT42.5024.4024.6027.100.00--84301.95%
RIO240719C000450002024-07-01 10:00AM EDT45.0021.9022.0025.700.00-15204.10%
RIO240719C000475002024-07-01 10:00AM EDT47.5019.4019.3023.200.00-313168.95%
RIO240719C000500002024-05-31 11:01AM EDT50.0020.1014.1018.000.00-3290.00%
RIO240719C000525002024-06-21 3:23PM EDT52.5014.0314.3018.000.00-14116.02%
RIO240719C000550002024-05-31 11:21AM EDT55.0015.009.3012.300.00-670.00%
RIO240719C000575002024-03-20 10:50AM EDT57.507.6010.4012.800.00-12118.16%
RIO240719C000600002024-06-21 11:28AM EDT60.006.607.6010.600.00-36796.88%
RIO240719C000625002024-07-11 2:20PM EDT62.506.204.107.80+0.60+10.71%20450122.75%
RIO240719C000650002024-07-12 12:02PM EDT65.003.753.603.80+0.55+17.19%271,41140.53%
RIO240719C000675002024-07-12 3:42PM EDT67.501.721.551.70+0.34+24.64%2161,12132.13%
RIO240719C000700002024-07-12 3:47PM EDT70.000.440.350.45+0.09+25.71%3225,79028.91%
RIO240719C000725002024-07-12 2:51PM EDT72.500.080.050.10+0.01+14.29%142,23231.15%
RIO240719C000750002024-07-12 2:59PM EDT75.000.030.000.05+0.01+50.00%81,70139.06%
RIO240719C000775002024-07-12 10:16AM EDT77.500.010.000.05-0.12-92.31%559150.20%
RIO240719C000800002024-07-10 3:50PM EDT80.000.050.000.050.00-787954.69%
RIO240719C000825002024-05-31 1:28PM EDT82.500.140.002.000.00-1881137.79%
RIO240719C000850002024-06-18 2:57PM EDT85.000.060.000.050.00-498572.66%
RIO240719C000900002024-06-20 3:19PM EDT90.000.050.000.050.00-1032489.06%
RIO240719C000950002024-06-14 12:51PM EDT95.000.050.000.100.00-560900113.28%
RIO240719C001000002024-01-16 12:32PM EDT100.000.450.000.450.00-281588161.13%
RIO240719C001050002024-01-12 10:30AM EDT105.000.200.002.100.00-1112244.43%
RIO240719C001100002024-06-20 12:07PM EDT110.000.040.002.150.00-210506264.26%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240719P000325002024-04-11 1:51PM EDT32.500.050.000.150.00-28263.28%
RIO240719P000350002024-01-11 3:42PM EDT35.000.100.002.200.00--2400.59%
RIO240719P000400002024-03-26 2:28PM EDT40.000.200.000.750.00-11258.20%
RIO240719P000450002024-04-30 3:16PM EDT45.000.060.000.100.00-1205148.44%
RIO240719P000475002024-03-08 3:22PM EDT47.500.330.050.400.00-1640168.36%
RIO240719P000500002024-07-11 10:49AM EDT50.000.010.000.050.00-1618104.69%
RIO240719P000525002024-05-21 10:02AM EDT52.500.060.000.200.00-1011110.55%
RIO240719P000550002024-07-05 2:56PM EDT55.000.030.002.150.00-1538169.04%
RIO240719P000575002024-07-05 12:15PM EDT57.500.100.000.150.00-149273.83%
RIO240719P000600002024-07-11 10:17AM EDT60.000.060.000.05+0.01+20.00%202,50354.69%
RIO240719P000625002024-07-12 2:04PM EDT62.500.050.000.05-0.05-50.00%112,66440.23%
RIO240719P000650002024-07-12 3:23PM EDT65.000.130.100.15-0.09-40.91%214,60033.40%
RIO240719P000675002024-07-12 3:47PM EDT67.500.480.500.55-0.28-36.84%251,79828.08%
RIO240719P000700002024-07-12 9:53AM EDT70.002.051.601.90-0.15-6.82%11,53027.93%
RIO240719P000725002024-07-05 11:05AM EDT72.505.103.905.900.00-1050366.70%
RIO240719P000750002024-07-02 2:45PM EDT75.009.404.708.200.00-3000114.26%
RIO240719P000775002024-05-29 12:52PM EDT77.507.8811.4011.700.00-40161.82%
RIO240719P000800002024-06-27 3:20PM EDT80.0014.359.5012.600.00-1000127.88%