Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.057,77 -727,03 (-1,22%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 55.47% |
| RIO240621C00040000 | 2024-03-15 10:27AM EDT | 40.00 | 22.65 | 24.70 | 28.60 | 0.00 | - | 1 | 13 | 83.30% |
| RIO240621C00050000 | 2024-01-16 11:23AM EDT | 50.00 | 20.40 | 15.50 | 19.40 | 0.00 | - | 1 | 2 | 72.85% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-04-19 3:42PM EDT | 55.00 | 12.60 | 13.10 | 14.60 | 0.00 | - | 8 | 151 | 59.45% |
| RIO240621C00057500 | 2024-03-26 10:24AM EDT | 57.50 | 6.60 | 10.50 | 10.70 | 0.00 | - | 2 | 2 | 0.00% |
| RIO240621C00060000 | 2024-04-25 3:41PM EDT | 60.00 | 8.75 | 7.30 | 10.60 | 0.00 | - | 5 | 240 | 55.37% |
| RIO240621C00062500 | 2024-04-26 11:34AM EDT | 62.50 | 6.70 | 6.70 | 7.00 | 0.00 | - | 1 | 720 | 33.15% |
| RIO240621C00065000 | 2024-04-26 3:46PM EDT | 65.00 | 4.95 | 3.20 | 5.00 | +0.10 | +2.06% | 826 | 9,857 | 29.94% |
| RIO240621C00067500 | 2024-04-26 3:43PM EDT | 67.50 | 3.30 | 3.10 | 3.30 | +0.45 | +15.79% | 33 | 1,127 | 27.49% |
| RIO240621C00070000 | 2024-04-26 3:31PM EDT | 70.00 | 1.98 | 1.85 | 2.00 | +0.03 | +1.54% | 786 | 2,472 | 25.86% |
| RIO240621C00072500 | 2024-04-26 1:33PM EDT | 72.50 | 1.20 | 1.05 | 1.15 | +0.10 | +9.09% | 27 | 1,206 | 25.24% |
| RIO240621C00075000 | 2024-04-26 2:17PM EDT | 75.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 22 | 756 | 25.37% |
| RIO240621C00077500 | 2024-04-26 2:38PM EDT | 77.50 | 0.33 | 0.25 | 0.35 | +0.05 | +17.86% | 10 | 1,099 | 25.51% |
| RIO240621C00080000 | 2024-04-25 2:18PM EDT | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 4,270 | 27.59% |
| RIO240621C00082500 | 2024-04-26 2:41PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 30 | 332 | 28.42% |
| RIO240621C00085000 | 2024-04-22 12:24PM EDT | 85.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 2,258 | 33.69% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 54.22% |
| RIO240621C00095000 | 2024-01-05 1:09PM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 68.51% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 42.38% |
| RIO240621C00110000 | 2024-02-16 12:31PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 210 | 663 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 111.72% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 130.57% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.68% |
| RIO240621P00040000 | 2024-01-11 3:37PM EDT | 40.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 2 | 22 | 109.47% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 75.88% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 91.11% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.15 | 0.00 | - | 10 | 299 | 50.59% |
| RIO240621P00050000 | 2024-04-25 3:20PM EDT | 50.00 | 0.21 | 0.00 | 0.20 | +0.16 | +320.00% | 3 | 1,821 | 46.97% |
| RIO240621P00052500 | 2024-04-12 12:36PM EDT | 52.50 | 0.17 | 0.05 | 0.20 | 0.00 | - | 8 | 654 | 40.72% |
| RIO240621P00055000 | 2024-04-26 1:51PM EDT | 55.00 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 1 | 346 | 32.72% |
| RIO240621P00057500 | 2024-04-26 12:30PM EDT | 57.50 | 0.20 | 0.15 | 0.20 | -0.09 | -31.03% | 2 | 977 | 28.86% |
| RIO240621P00060000 | 2024-04-26 2:51PM EDT | 60.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 13 | 2,553 | 26.66% |
| RIO240621P00062500 | 2024-04-26 3:15PM EDT | 62.50 | 0.60 | 0.55 | 0.65 | -0.08 | -11.76% | 11 | 1,720 | 25.07% |
| RIO240621P00065000 | 2024-04-26 12:09PM EDT | 65.00 | 1.10 | 1.05 | 1.15 | -0.20 | -15.38% | 74 | 10,852 | 23.41% |
| RIO240621P00067500 | 2024-04-26 3:15PM EDT | 67.50 | 1.80 | 1.90 | 1.95 | -0.35 | -16.28% | 46 | 4,071 | 21.70% |
| RIO240621P00070000 | 2024-04-26 1:59PM EDT | 70.00 | 3.10 | 3.10 | 3.30 | -1.10 | -26.19% | 31 | 1,939 | 21.44% |
| RIO240621P00072500 | 2024-04-25 9:42AM EDT | 72.50 | 5.90 | 4.80 | 5.00 | 0.00 | - | 1 | 975 | 20.56% |
| RIO240621P00075000 | 2024-03-13 2:52PM EDT | 75.00 | 11.70 | 7.80 | 10.00 | 0.00 | - | 590 | 0 | 54.00% |
| RIO240621P00077500 | 2023-12-28 2:23PM EDT | 77.50 | 7.00 | 7.30 | 11.40 | 0.00 | - | 5 | 217 | 49.27% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 85.38% |
