Deutsche Märkte öffnen in 5 Stunden 18 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,71+0,37 (+0,60%)
Börsenschluss: 04:00PM EDT
61,89 +0,18 (+0,29%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
20. Januar 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
35.00+2.20+6.71%6408226.600.250.00-13141
49.900.00-43027.220.210.00-10
60.260.00--129.070.300.00-256
42.410.00--029.100.300.00-1293
54.500.00---29.720.600.00-120
60.700.00-2030.001.250.00-2052
54.500.00-3031.570.400.00-217
44.900.00---31.600.400.00-7411,035
44.900.00-34032.220.400.00-322
-----32.501.200.00-19
55.000.00---34.070.700.00-28
27.30+4.70+20.80%6402634.100.900.00-988
42.800.00-560034.720.500.00-20
55.000.00-4035.001.900.00-112
48.600.00-180036.570.700.00-212
-----36.600.49-0.06-10.91%4198
46.200.00---37.220.760.00-1183
53.700.00-60037.501.800.00-26
46.200.00-2039.070.950.00-224
21.30+0.70+3.40%6401439.100.850.00-5661
38.100.00-8039.720.680.00-10
42.900.00-1340.003.000.00-2102
46.100.00-1,880041.571.250.00-211
19.80+0.50+2.59%6401841.600.850.00-1400
35.700.00-560042.220.860.00-100
-----42.502.100.00-20
43.700.00-25844.070.700.00-10
17.30+1.70+10.90%6403644.100.98-0.12-10.91%6643
21.500.00-5644.721.000.00-10
14.440.00-1145.002.600.00-20
15.000.00---46.571.350.00-10
15.00+2.40+19.05%64111546.601.27-0.19-13.01%5745
29.900.00-55047.221.140.00-20
15.000.00-1047.503.100.00-40
36.300.00-25049.071.870.00-573
12.000.00-107949.101.920.00-21,316
28.300.00-560049.721.430.00-160
41.400.00-25050.004.110.00-100
34.540.00--051.572.100.00-40
10.010.00-118651.602.20-0.30-12.00%103,302
25.800.00-580052.222.850.00-20
-----52.506.000.00-10
32.040.00-6054.073.100.00-10
8.90+0.90+11.25%180954.102.83-0.37-11.56%1362,745
22.600.00-560054.722.450.00-10
33.100.00-5055.004.400.00-10
26.920.00-2256.573.000.00-20
7.04+0.24+3.53%1994356.603.70-0.50-11.90%121,602
20.300.00-1,400057.223.000.00-10
32.600.00-1057.5015.600.00--1
26.700.00-180059.074.200.00-620
5.40+0.10+1.89%151,38659.104.80-0.31-6.07%221,631
18.100.00-15,130059.724.300.00-20
31.200.00-60060.008.500.00-10
22.300.00-1,200061.575.000.00-10
4.37+0.17+4.05%421,25561.606.15-0.55-8.21%97830
16.700.00-1062.225.200.00-100
28.000.00-2062.508.050.00-10
24.300.00-2064.075.000.00-420
3.40+0.15+4.62%402,20064.107.54-0.66-8.05%51,078
14.500.00-22064.726.300.00-1000
26.720.00-3065.0010.090.00-230
17.780.00-1266.576.500.00-281
2.61+0.09+3.57%4350566.609.21-0.79-7.90%11941
12.200.00-154067.227.200.00-30
13.260.00--267.50-----
15.000.00-420069.077.400.00-50
2.16+0.21+10.77%1841,61069.1013.250.00-41,221
10.850.00-31069.728.100.00-20
22.400.00-1070.009.500.00-20
14.000.00-11071.577.290.00-10
1.45-0.03-2.03%312,87771.6015.500.00-206557
9.100.00-21072.229.700.00-50
21.350.00-2072.50-----
14.000.00-1074.079.200.00-100
1.10-0.02-1.79%4579374.1016.450.00-12,996
7.800.00-2074.7211.100.00-90
20.300.00-1075.0012.800.00-50
12.050.00-5076.5710.810.00-10
0.90+0.05+5.88%1662076.6020.070.00-4572
6.900.00-13077.2213.100.00-500
18.600.00-10077.5013.730.00-26
10.820.00-9079.0712.200.00-20
0.630.00-51,63779.1021.300.00-3621
6.170.00-6079.7214.500.00-10
16.800.00-2080.0018.000.00-546
9.600.00-5081.5714.200.00-100
0.48-0.07-12.73%444,63181.6024.000.00-221,404
5.200.00-20082.2216.200.00-20
14.450.00-1082.50-----
8.400.00-7084.0715.480.00-10
0.38-0.02-5.00%111,79384.1019.700.00-2227
4.700.00-4084.7219.250.00-30
14.000.00-15085.00-----
7.300.00-27086.5714.640.00-10
0.35+0.03+9.38%184386.6022.470.00-1291
4.150.00-4087.2218.600.00-40
13.400.00-1087.5018.200.00-10
6.690.00-1089.0718.700.00-187
0.30+0.02+7.14%269189.1031.600.00-1168
3.870.00-1089.7228.030.00-17
11.950.00-2090.0020.000.00-230
5.700.00-1091.5719.190.00-20
0.250.00-6665991.6034.100.00-13140
3.200.00-1092.2219.150.00-10
13.400.00--092.50-----
5.180.00-1094.0719.520.00-13
0.200.00-237894.1027.200.00-5278
4.000.00-1094.7224.900.00-1170
9.220.00-3095.0028.620.00--3
5.050.00-1096.5719.780.00-23
0.430.00-125596.6038.200.00-30406
4.000.00-5097.2240.000.00-5378
10.500.00--097.50-----
3.900.00-3099.0727.200.00-10
0.430.00-159299.3839.97-1.68-4.03%8095
2.200.00-130100.0025.300.00-10
0.110.00-5526101.6030.400.00--3
1.950.00-10102.2232.200.00--2
3.200.00-10104.0732.800.00--0
0.300.00-1355104.3846.600.00-13
1.700.00-10105.00-----
0.100.00-19212106.6027.700.00--70
1.600.00-470107.2248.040.00-370
2.750.00-110109.0734.110.00-10
0.300.00-1148109.38-----
2.000.00-10110.0040.870.00--4
0.250.00-172111.60-----
1.170.00-60112.2237.000.00--1
2.600.00-2061114.0737.000.00--0
0.200.00-1246114.38-----
1.250.00-60115.00-----
0.150.00-18335116.60-----
1.320.00-10117.2241.100.00--1
3.000.00-10119.0741.100.00-10
0.250.00-554120.00-----
0.050.00-1153121.6066.900.00--23
1.270.00-10122.2250.990.00-622
1.250.00-10124.0745.700.00-20
3.800.00-10125.0047.200.00-110
0.100.00-78284126.60-----
0.920.00-10127.2259.400.00-216
1.300.00-130129.0755.800.00--0
3.350.00-10130.00-----
0.050.00-3205131.60-----
0.700.00-210132.2259.200.00--118
0.900.00-10134.0756.200.00--2
2.850.00-10135.00-----
0.050.00-21,102137.53-----
0.750.00-90138.1577.500.00-1294
0.850.00-20140.00-----