Deutsche Märkte schließen in 2 Stunden 42 Minuten
DAX
12.840,47 +27,44 (+0,21%) Euro Stoxx 50
3.466,06 +17,75 (+0,51%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.808,50 +7,00 (+0,39%) EUR/USD
1,0452 +0,0025 (+0,24%) BTC-EUR
18.836,73 +470,27 (+2,56%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO221021C00036880 | 2022-07-01 10:45AM EDT | 36.88 | 21.60 | 23.00 | 23.30 | -3.00 | -12.20% | 22 | 6 | 55.86% |
| RIO221021C00039380 | 2022-06-30 2:27PM EDT | 39.38 | 21.90 | 20.30 | 21.00 | 0.00 | - | 25 | 27 | 54.98% |
| RIO221021C00041880 | 2022-06-30 3:47PM EDT | 41.88 | 19.40 | 17.30 | 19.20 | 0.00 | - | 6 | 24 | 61.47% |
| RIO221021C00044380 | 2022-06-24 3:47PM EDT | 44.38 | 18.50 | 15.20 | 16.50 | 0.00 | - | 1 | 375 | 50.98% |
| RIO221021C00046880 | 2022-06-15 10:58AM EDT | 46.88 | 23.00 | 12.70 | 14.20 | 0.00 | - | 3 | 425 | 46.90% |
| RIO221021C00049380 | 2022-06-08 2:48PM EDT | 49.38 | 27.50 | 10.70 | 11.60 | 0.00 | - | 2 | 757 | 38.70% |
| RIO221021C00054380 | 2022-06-28 2:01PM EDT | 54.38 | 10.20 | 6.90 | 7.60 | 0.00 | - | 5 | 1,038 | 34.79% |
| RIO221021C00055000 | 2022-03-09 4:47PM EDT | 55.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIO221021C00057500 | 2022-06-30 2:54PM EDT | 57.50 | 6.12 | 5.00 | 5.70 | 0.00 | - | 6 | 8 | 34.60% |
| RIO221021C00059380 | 2022-07-01 2:14PM EDT | 59.38 | 4.20 | 4.20 | 5.00 | -0.90 | -17.65% | 16 | 284 | 36.61% |
| RIO221021C00062500 | 2022-07-01 2:20PM EDT | 62.50 | 2.95 | 2.90 | 3.10 | -0.65 | -18.06% | 15 | 1,116 | 32.17% |
| RIO221021C00064380 | 2022-07-01 3:29PM EDT | 64.38 | 2.36 | 2.30 | 2.50 | -0.39 | -14.18% | 8 | 164 | 32.45% |
| RIO221021C00065000 | 2022-02-25 11:10AM EDT | 65.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RIO221021C00066880 | 2022-07-01 12:59PM EDT | 66.88 | 1.60 | 1.70 | 1.85 | -0.40 | -20.00% | 47 | 936 | 32.72% |
| RIO221021C00069380 | 2022-07-01 3:40PM EDT | 69.38 | 1.36 | 1.25 | 1.40 | -0.79 | -36.74% | 9 | 548 | 33.42% |
| RIO221021C00070000 | 2022-03-09 4:59PM EDT | 70.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RIO221021C00071880 | 2022-07-01 3:55PM EDT | 71.88 | 0.98 | 0.95 | 1.05 | -0.22 | -18.33% | 30 | 593 | 33.99% |
| RIO221021C00072500 | 2022-03-09 2:42PM EDT | 72.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RIO221021C00074380 | 2022-07-01 10:06AM EDT | 74.38 | 0.70 | 0.70 | 0.85 | -0.19 | -21.35% | 1 | 868 | 35.38% |
| RIO221021C00075000 | 2022-03-09 11:20AM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RIO221021C00076880 | 2022-07-01 3:40PM EDT | 76.88 | 0.64 | 0.55 | 0.70 | -0.06 | -8.57% | 7 | 810 | 36.74% |
| RIO221021C00077500 | 2022-03-09 4:26PM EDT | 77.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RIO221021C00079380 | 2022-07-01 1:27PM EDT | 79.38 | 0.52 | 0.40 | 0.60 | -0.03 | -5.45% | 45 | 940 | 38.33% |
| RIO221021C00080000 | 2022-03-09 4:02PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| RIO221021C00081880 | 2022-07-01 10:54AM EDT | 81.88 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 4 | 2,190 | 38.55% |
| RIO221021C00082500 | 2022-03-07 3:14PM EDT | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RIO221021C00084380 | 2022-07-01 3:29PM EDT | 84.38 | 0.32 | 0.25 | 0.40 | -0.06 | -15.79% | 17 | 863 | 40.19% |
| RIO221021C00085000 | 2022-03-09 4:47PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO221021C00086880 | 2022-06-28 10:52AM EDT | 86.88 | 0.40 | 0.20 | 0.35 | 0.00 | - | 3 | 1,019 | 41.55% |
| RIO221021C00087500 | 2022-03-04 2:38PM EDT | 87.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIO221021C00089380 | 2022-07-01 11:58AM EDT | 89.38 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 84 | 1,137 | 41.21% |
| RIO221021C00090000 | 2022-03-08 1:36PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIO221021C00094380 | 2022-06-30 11:55AM EDT | 94.38 | 0.15 | 0.00 | 0.75 | 0.00 | - | 45 | 455 | 56.93% |
| RIO221021C00095000 | 2022-03-04 10:58AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIO221021C00099380 | 2022-06-21 12:48PM EDT | 99.38 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 870 | 49.51% |
| RIO221021C00100000 | 2022-03-09 4:07PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RIO221021C00104380 | 2022-06-24 12:29PM EDT | 104.38 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 716 | 57.18% |
| RIO221021C00105000 | 2022-03-04 4:01PM EDT | 105.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO221021C00109380 | 2022-06-22 2:20PM EDT | 109.38 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 757 | 60.84% |
| RIO221021C00114380 | 2022-05-05 3:19PM EDT | 114.38 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 841 | 60.01% |
| RIO221021C00115000 | 2022-03-07 2:40PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO221021P00032500 | 2022-06-29 3:12PM EDT | 32.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 68 | 766 | 70.02% |
| RIO221021P00035000 | 2022-06-03 2:56PM EDT | 35.00 | 0.44 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 65.14% |
| RIO221021P00036880 | 2022-06-23 12:02PM EDT | 36.88 | 0.60 | 0.45 | 0.60 | 0.00 | - | - | 60 | 61.23% |
| RIO221021P00039380 | 2022-07-01 10:23AM EDT | 39.38 | 0.75 | 0.60 | 0.70 | +0.20 | +36.36% | 2 | 82 | 57.37% |
| RIO221021P00041880 | 2022-07-01 10:27AM EDT | 41.88 | 1.00 | 0.80 | 0.90 | +0.27 | +36.99% | 1 | 11 | 54.54% |
| RIO221021P00044380 | 2022-07-01 11:22AM EDT | 44.38 | 1.33 | 1.10 | 1.20 | +0.30 | +29.13% | 6 | 2,854 | 52.56% |
| RIO221021P00046880 | 2022-07-01 10:31AM EDT | 46.88 | 1.85 | 1.50 | 1.60 | +0.40 | +27.59% | 1 | 241 | 50.88% |
| RIO221021P00049380 | 2022-07-01 3:27PM EDT | 49.38 | 2.05 | 2.00 | 2.10 | 0.00 | - | 30 | 353 | 49.76% |
| RIO221021P00050000 | 2022-03-09 12:09PM EDT | 50.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO221021P00052500 | 2022-07-01 3:29PM EDT | 52.50 | 2.95 | 2.85 | 3.00 | +0.73 | +32.88% | 18 | 2 | 48.68% |
| RIO221021P00054380 | 2022-07-01 3:29PM EDT | 54.38 | 3.60 | 3.50 | 3.70 | +0.30 | +9.09% | 29 | 440 | 48.46% |
| RIO221021P00055000 | 2022-03-09 2:37PM EDT | 55.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RIO221021P00057500 | 2022-07-01 2:53PM EDT | 57.50 | 5.00 | 4.90 | 5.10 | +0.30 | +6.38% | 7 | 188 | 48.38% |
| RIO221021P00059380 | 2022-07-01 3:26PM EDT | 59.38 | 6.05 | 5.30 | 6.90 | +0.41 | +7.27% | 9 | 372 | 54.77% |
| RIO221021P00060000 | 2022-03-01 10:34AM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO221021P00062500 | 2022-07-01 2:08PM EDT | 62.50 | 8.20 | 6.80 | 8.90 | +0.40 | +5.13% | 8 | 854 | 56.15% |
| RIO221021P00064380 | 2022-07-01 10:17AM EDT | 64.38 | 10.00 | 8.50 | 9.70 | +1.30 | +14.94% | 2 | 721 | 53.14% |
| RIO221021P00065000 | 2022-03-02 2:10PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00066880 | 2022-07-01 1:29PM EDT | 66.88 | 12.03 | 10.00 | 12.20 | +1.49 | +14.14% | 45 | 1,881 | 50.81% |
| RIO221021P00067500 | 2022-03-01 4:40PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO221021P00069380 | 2022-06-29 9:30AM EDT | 69.38 | 10.06 | 11.90 | 14.30 | 0.00 | - | 2 | 368 | 52.31% |
| RIO221021P00070000 | 2022-03-08 2:43PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIO221021P00071880 | 2022-06-27 9:48AM EDT | 71.88 | 12.57 | 14.10 | 16.60 | 0.00 | - | 4 | 409 | 55.20% |
| RIO221021P00074380 | 2022-06-23 11:55AM EDT | 74.38 | 16.71 | 17.30 | 18.80 | 0.00 | - | 2 | 312 | 61.50% |
| RIO221021P00076880 | 2022-06-24 9:57AM EDT | 76.88 | 18.92 | 18.10 | 21.90 | 0.00 | - | 1 | 176 | 60.91% |
| RIO221021P00077500 | 2022-03-09 4:26PM EDT | 77.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00079380 | 2022-06-28 11:02AM EDT | 79.38 | 18.60 | 20.30 | 24.40 | 0.00 | - | 2 | 195 | 63.45% |
| RIO221021P00081880 | 2022-06-27 10:57AM EDT | 81.88 | 20.00 | 22.70 | 26.80 | 0.00 | - | 3 | 248 | 66.19% |
| RIO221021P00082500 | 2022-03-09 11:36AM EDT | 82.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00084380 | 2022-06-08 1:34PM EDT | 84.38 | 12.60 | 25.10 | 29.70 | 0.00 | - | 20 | 315 | 71.12% |
| RIO221021P00085000 | 2022-03-09 11:09AM EDT | 85.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00086880 | 2022-06-13 3:57PM EDT | 86.88 | 21.20 | 27.50 | 32.20 | 0.00 | - | 5 | 1,112 | 73.94% |
| RIO221021P00087500 | 2022-03-09 10:35AM EDT | 87.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00089380 | 2022-05-09 10:30AM EDT | 89.38 | 26.97 | 14.50 | 18.70 | 0.00 | - | 8 | 1 | 0.00% |
| RIO221021P00090000 | 2022-03-02 10:41AM EDT | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00094380 | 2022-05-25 12:34PM EDT | 94.38 | 26.00 | 32.20 | 37.00 | 0.00 | - | 5 | 23 | 79.30% |
| RIO221021P00099380 | 2022-03-14 12:00AM EDT | 99.38 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO221021P00100000 | 2022-03-04 10:35AM EDT | 100.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO221021P00119380 | 2022-05-16 12:00AM EDT | 119.38 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
