Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,83-1,17 (-1,92%)
Börsenschluss: 04:00PM EDT
60,00 -0,00 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240119C000325002021-12-13 1:01AM EDT32.5031.8034.0039.000.00--294.82%
RIO240119C000350002021-12-22 11:58AM EDT35.0030.0031.5036.500.00-1587.00%
RIO240119C000400002021-12-08 2:42PM EDT40.0023.9726.5031.500.00-3873.24%
RIO240119C000425002021-11-19 10:43AM EDT42.5018.5320.0025.000.00-1159.96%
RIO240119C000450002021-12-28 1:09PM EDT45.0022.1521.5026.500.00--161.29%
RIO240119C000475002021-11-18 1:55PM EDT47.5014.2915.5020.500.00--151.55%
RIO240119C000500002022-01-05 1:25PM EDT50.0019.8016.5021.50+2.70+15.79%39950.54%
RIO240119C000525002021-12-09 2:23PM EDT52.5013.5014.5019.000.00-5655.12%
RIO240119C000550002022-01-03 4:34PM EDT55.0013.4012.5017.000.00-714451.62%
RIO240119C000575002022-01-04 12:04PM EDT57.5012.6010.5015.500.00-1349.91%
RIO240119C000600002022-01-05 11:15AM EDT60.0011.6810.3012.90+1.08+10.19%658044.20%
RIO240119C000625002022-01-04 11:37AM EDT62.5011.008.0012.500.00-38246.05%
RIO240119C000650002021-12-31 10:56AM EDT65.009.008.1011.400.00-18045.25%
RIO240119C000675002022-01-03 12:59PM EDT67.507.187.208.300.00-2014137.52%
RIO240119C000700002022-01-05 11:44AM EDT70.007.507.007.50+0.50+7.14%314037.33%
RIO240119C000725002022-01-03 12:59PM EDT72.505.675.908.600.00-55843.38%
RIO240119C000750002021-12-28 11:15AM EDT75.005.754.606.900.00-1011339.75%
RIO240119C000775002021-11-22 11:37AM EDT77.504.392.656.800.00-4024541.41%
RIO240119C000800002021-12-20 11:10AM EDT80.004.004.105.400.00-455138.32%
RIO240119C000825002021-10-27 3:15PM EDT82.503.402.306.000.00-1142.23%
RIO240119C000850002022-01-05 10:51AM EDT85.003.603.504.60+0.29+8.76%27138.73%
RIO240119C000900002021-12-21 12:58PM EDT90.002.852.154.800.00-13042.49%
RIO240119C000950002021-11-11 2:46PM EDT95.002.001.602.650.00-11636.22%
RIO240119C001000002021-12-30 4:59PM EDT100.002.051.302.600.00-13138.33%
RIO240119C001050002021-12-23 4:46PM EDT105.001.501.452.450.00-111339.76%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240119P000325002022-01-04 1:13PM EDT32.501.900.652.950.00-1254.88%
RIO240119P000350002022-01-05 11:47AM EDT35.001.781.602.40-0.82-31.54%51946.05%
RIO240119P000375002021-11-22 1:07PM EDT37.503.300.555.200.00--158.31%
RIO240119P000400002021-12-30 11:07AM EDT40.003.132.503.600.00-14744.43%
RIO240119P000425002022-01-05 12:03PM EDT42.503.602.604.60-0.40-10.00%2245.11%
RIO240119P000450002022-01-03 11:30AM EDT45.004.703.705.400.00-14144.30%
RIO240119P000475002021-12-16 1:17PM EDT47.506.103.906.500.00-1144.47%
RIO240119P000500002021-12-31 3:45PM EDT50.006.404.107.500.00-110743.84%
RIO240119P000550002021-12-22 3:21PM EDT55.009.806.9010.000.00-811543.60%
RIO240119P000575002021-11-22 11:43AM EDT57.5012.519.8012.700.00-11248.25%
RIO240119P000600002021-12-23 1:24PM EDT60.0012.208.9012.400.00-112441.90%
RIO240119P000625002021-12-22 4:56PM EDT62.5013.5010.7014.000.00-13442.07%
RIO240119P000650002021-12-31 10:56AM EDT65.0014.3012.0015.300.00-14740.98%
RIO240119P000675002021-12-31 4:16PM EDT67.5015.4913.8016.800.00-101140.35%
RIO240119P000700002021-12-21 2:00PM EDT70.0018.7014.3018.700.00-8114440.85%
RIO240119P000725002022-01-04 11:31AM EDT72.5019.4016.0020.500.00-14340.81%
RIO240119P000750002021-12-29 3:57PM EDT75.0021.3217.5022.500.00-759541.26%
RIO240119P000800002021-12-30 4:22PM EDT80.0024.7521.5026.500.00-283541.68%
RIO240119P001000002021-11-10 7:47AM EDT100.0042.5143.5048.000.00--150.85%
RIO240119P001050002021-12-13 3:06PM EDT105.0050.2843.5048.000.00--4041.68%