Deutsche Märkte schließen in 2 Stunden 42 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,83-1,17 (-1,92%)
Börsenschluss: 04:00PM EDT
60,00 +0,17 (+0,28%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO221021C000368802022-07-01 10:45AM EDT36.8821.6023.0023.30-3.00-12.20%22655.86%
RIO221021C000393802022-06-30 2:27PM EDT39.3821.9020.3021.000.00-252754.98%
RIO221021C000418802022-06-30 3:47PM EDT41.8819.4017.3019.200.00-62461.47%
RIO221021C000443802022-06-24 3:47PM EDT44.3818.5015.2016.500.00-137550.98%
RIO221021C000468802022-06-15 10:58AM EDT46.8823.0012.7014.200.00-342546.90%
RIO221021C000493802022-06-08 2:48PM EDT49.3827.5010.7011.600.00-275738.70%
RIO221021C000543802022-06-28 2:01PM EDT54.3810.206.907.600.00-51,03834.79%
RIO221021C000550002022-03-09 4:47PM EDT55.0022.800.000.000.00-500.00%
RIO221021C000575002022-06-30 2:54PM EDT57.506.125.005.700.00-6834.60%
RIO221021C000593802022-07-01 2:14PM EDT59.384.204.205.00-0.90-17.65%1628436.61%
RIO221021C000625002022-07-01 2:20PM EDT62.502.952.903.10-0.65-18.06%151,11632.17%
RIO221021C000643802022-07-01 3:29PM EDT64.382.362.302.50-0.39-14.18%816432.45%
RIO221021C000650002022-02-25 11:10AM EDT65.0012.100.000.000.00-103.13%
RIO221021C000668802022-07-01 12:59PM EDT66.881.601.701.85-0.40-20.00%4793632.72%
RIO221021C000693802022-07-01 3:40PM EDT69.381.361.251.40-0.79-36.74%954833.42%
RIO221021C000700002022-03-09 4:59PM EDT70.009.500.000.000.00-1606.25%
RIO221021C000718802022-07-01 3:55PM EDT71.880.980.951.05-0.22-18.33%3059333.99%
RIO221021C000725002022-03-09 2:42PM EDT72.507.640.000.000.00-1606.25%
RIO221021C000743802022-07-01 10:06AM EDT74.380.700.700.85-0.19-21.35%186835.38%
RIO221021C000750002022-03-09 11:20AM EDT75.006.700.000.000.00-15012.50%
RIO221021C000768802022-07-01 3:40PM EDT76.880.640.550.70-0.06-8.57%781036.74%
RIO221021C000775002022-03-09 4:26PM EDT77.505.770.000.000.00-15012.50%
RIO221021C000793802022-07-01 1:27PM EDT79.380.520.400.60-0.03-5.45%4594038.33%
RIO221021C000800002022-03-09 4:02PM EDT80.005.000.000.000.00-27012.50%
RIO221021C000818802022-07-01 10:54AM EDT81.880.350.350.45-0.10-22.22%42,19038.55%
RIO221021C000825002022-03-07 3:14PM EDT82.505.500.000.000.00-11012.50%
RIO221021C000843802022-07-01 3:29PM EDT84.380.320.250.40-0.06-15.79%1786340.19%
RIO221021C000850002022-03-09 4:47PM EDT85.003.700.000.000.00-2012.50%
RIO221021C000868802022-06-28 10:52AM EDT86.880.400.200.350.00-31,01941.55%
RIO221021C000875002022-03-04 2:38PM EDT87.504.500.000.000.00-4012.50%
RIO221021C000893802022-07-01 11:58AM EDT89.380.200.150.25-0.05-20.00%841,13741.21%
RIO221021C000900002022-03-08 1:36PM EDT90.003.100.000.000.00-2012.50%
RIO221021C000943802022-06-30 11:55AM EDT94.380.150.000.750.00-4545556.93%
RIO221021C000950002022-03-04 10:58AM EDT95.003.000.000.000.00-10012.50%
RIO221021C000993802022-06-21 12:48PM EDT99.380.250.000.250.00-187049.51%
RIO221021C001000002022-03-09 4:07PM EDT100.001.350.000.000.00-25025.00%
RIO221021C001043802022-06-24 12:29PM EDT104.380.350.000.750.00-171657.18%
RIO221021C001050002022-03-04 4:01PM EDT105.001.610.000.000.00-2025.00%
RIO221021C001093802022-06-22 2:20PM EDT109.380.100.000.750.00-175760.84%
RIO221021C001143802022-05-05 3:19PM EDT114.380.250.000.500.00-384160.01%
RIO221021C001150002022-03-07 2:40PM EDT115.001.000.000.000.00-25025.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO221021P000325002022-06-29 3:12PM EDT32.500.300.050.750.00-6876670.02%
RIO221021P000350002022-06-03 2:56PM EDT35.000.440.250.700.00-1165.14%
RIO221021P000368802022-06-23 12:02PM EDT36.880.600.450.600.00--6061.23%
RIO221021P000393802022-07-01 10:23AM EDT39.380.750.600.70+0.20+36.36%28257.37%
RIO221021P000418802022-07-01 10:27AM EDT41.881.000.800.90+0.27+36.99%11154.54%
RIO221021P000443802022-07-01 11:22AM EDT44.381.331.101.20+0.30+29.13%62,85452.56%
RIO221021P000468802022-07-01 10:31AM EDT46.881.851.501.60+0.40+27.59%124150.88%
RIO221021P000493802022-07-01 3:27PM EDT49.382.052.002.100.00-3035349.76%
RIO221021P000500002022-03-09 12:09PM EDT50.001.620.000.000.00-106.25%
RIO221021P000525002022-07-01 3:29PM EDT52.502.952.853.00+0.73+32.88%18248.68%
RIO221021P000543802022-07-01 3:29PM EDT54.383.603.503.70+0.30+9.09%2944048.46%
RIO221021P000550002022-03-09 2:37PM EDT55.002.440.000.000.00-503.13%
RIO221021P000575002022-07-01 2:53PM EDT57.505.004.905.10+0.30+6.38%718848.38%
RIO221021P000593802022-07-01 3:26PM EDT59.386.055.306.90+0.41+7.27%937254.77%
RIO221021P000600002022-03-01 10:34AM EDT60.002.600.000.000.00-200.00%
RIO221021P000625002022-07-01 2:08PM EDT62.508.206.808.90+0.40+5.13%885456.15%
RIO221021P000643802022-07-01 10:17AM EDT64.3810.008.509.70+1.30+14.94%272153.14%
RIO221021P000650002022-03-02 2:10PM EDT65.003.350.000.000.00-100.00%
RIO221021P000668802022-07-01 1:29PM EDT66.8812.0310.0012.20+1.49+14.14%451,88150.81%
RIO221021P000675002022-03-01 4:40PM EDT67.505.000.000.000.00--00.00%
RIO221021P000693802022-06-29 9:30AM EDT69.3810.0611.9014.300.00-236852.31%
RIO221021P000700002022-03-08 2:43PM EDT70.007.000.000.000.00-400.00%
RIO221021P000718802022-06-27 9:48AM EDT71.8812.5714.1016.600.00-440955.20%
RIO221021P000743802022-06-23 11:55AM EDT74.3816.7117.3018.800.00-231261.50%
RIO221021P000768802022-06-24 9:57AM EDT76.8818.9218.1021.900.00-117660.91%
RIO221021P000775002022-03-09 4:26PM EDT77.5011.400.000.000.00-100.00%
RIO221021P000793802022-06-28 11:02AM EDT79.3818.6020.3024.400.00-219563.45%
RIO221021P000818802022-06-27 10:57AM EDT81.8820.0022.7026.800.00-324866.19%
RIO221021P000825002022-03-09 11:36AM EDT82.5015.500.000.000.00-100.00%
RIO221021P000843802022-06-08 1:34PM EDT84.3812.6025.1029.700.00-2031571.12%
RIO221021P000850002022-03-09 11:09AM EDT85.0018.200.000.000.00-100.00%
RIO221021P000868802022-06-13 3:57PM EDT86.8821.2027.5032.200.00-51,11273.94%
RIO221021P000875002022-03-09 10:35AM EDT87.5020.800.000.000.00-100.00%
RIO221021P000893802022-05-09 10:30AM EDT89.3826.9714.5018.700.00-810.00%
RIO221021P000900002022-03-02 10:41AM EDT90.0016.900.000.000.00-100.00%
RIO221021P000943802022-05-25 12:34PM EDT94.3826.0032.2037.000.00-52379.30%
RIO221021P000993802022-03-14 12:00AM EDT99.3826.600.000.000.00--00.00%
RIO221021P001000002022-03-04 10:35AM EDT100.0026.600.000.000.00-100.00%
RIO221021P001193802022-05-16 12:00AM EDT119.3856.200.000.000.00--00.00%