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
59.403,04 -471,32 (-0,79%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00050000 | 2024-04-15 10:51AM EDT | 50.00 | 18.30 | 18.30 | 20.80 | 0.00 | - | 13 | 16 | 61.89% |
| RIO240719C00055000 | 2024-03-11 10:13AM EDT | 55.00 | 8.40 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240719C00057500 | 2024-03-20 10:50AM EDT | 57.50 | 7.60 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 49.68% |
| RIO240719C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 8.66 | 9.40 | 9.70 | 0.00 | - | 1 | 63 | 36.01% |
| RIO240719C00062500 | 2024-04-26 11:34AM EDT | 62.50 | 7.30 | 5.30 | 7.60 | 0.00 | - | 1 | 264 | 32.89% |
| RIO240719C00065000 | 2024-04-26 11:35AM EDT | 65.00 | 5.44 | 5.50 | 5.70 | +0.34 | +6.67% | 2 | 1,212 | 30.35% |
| RIO240719C00067500 | 2024-04-26 9:40AM EDT | 67.50 | 4.35 | 3.70 | 4.00 | +0.52 | +13.58% | 11 | 409 | 27.87% |
| RIO240719C00070000 | 2024-04-26 2:00PM EDT | 70.00 | 2.78 | 2.60 | 2.75 | +0.58 | +26.36% | 6 | 665 | 26.93% |
| RIO240719C00072500 | 2024-04-26 3:57PM EDT | 72.50 | 1.72 | 1.65 | 1.75 | +0.32 | +22.86% | 22 | 1,496 | 25.81% |
| RIO240719C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 1.05 | 1.05 | 1.10 | -0.05 | -4.55% | 37 | 1,135 | 25.46% |
| RIO240719C00077500 | 2024-04-26 2:46PM EDT | 77.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 3 | 438 | 25.68% |
| RIO240719C00080000 | 2024-04-25 3:15PM EDT | 80.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 709 | 26.12% |
| RIO240719C00082500 | 2024-04-22 12:58PM EDT | 82.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 877 | 26.86% |
| RIO240719C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 980 | 27.49% |
| RIO240719C00090000 | 2024-03-20 3:32PM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 165 | 35.69% |
| RIO240719C00095000 | 2024-01-03 2:55PM EDT | 95.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 166 | 339 | 55.93% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 49.66% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 65.82% |
| RIO240719C00110000 | 2024-02-16 12:32PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 210 | 503 | 56.74% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719P00032500 | 2024-04-11 1:51PM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 115.82% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 106.64% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.65% |
| RIO240719P00045000 | 2024-04-18 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 205 | 43.56% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 50.34% |
| RIO240719P00050000 | 2024-04-19 9:56AM EDT | 50.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 623 | 52.25% |
| RIO240719P00052500 | 2024-03-26 1:04PM EDT | 52.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 38.82% |
| RIO240719P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 521 | 31.06% |
| RIO240719P00057500 | 2024-04-24 1:59PM EDT | 57.50 | 0.43 | 0.30 | 0.45 | 0.00 | - | 1 | 475 | 28.86% |
| RIO240719P00060000 | 2024-04-25 1:13PM EDT | 60.00 | 0.68 | 0.55 | 0.65 | 0.00 | - | 1 | 2,097 | 26.34% |
| RIO240719P00062500 | 2024-04-26 10:51AM EDT | 62.50 | 1.00 | 0.90 | 1.00 | -0.15 | -13.04% | 30 | 1,328 | 24.39% |
| RIO240719P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 1.60 | 1.50 | 1.60 | -0.15 | -8.57% | 15 | 1,814 | 23.08% |
| RIO240719P00067500 | 2024-04-26 3:20PM EDT | 67.50 | 2.30 | 2.35 | 2.45 | -0.24 | -9.45% | 1 | 1,593 | 21.61% |
| RIO240719P00070000 | 2024-04-25 10:05AM EDT | 70.00 | 4.60 | 3.50 | 3.70 | 0.00 | - | 2 | 1,018 | 20.66% |
| RIO240719P00072500 | 2024-04-11 9:46AM EDT | 72.50 | 6.90 | 3.70 | 5.40 | 0.00 | - | 1 | 479 | 20.55% |
| RIO240719P00075000 | 2024-03-26 11:22AM EDT | 75.00 | 12.60 | 7.90 | 8.10 | 0.00 | - | 4 | 98 | 27.78% |
| RIO240719P00077500 | 2023-11-27 1:27PM EDT | 77.50 | 10.81 | 5.30 | 9.70 | 0.00 | - | 16 | 152 | 22.24% |
| RIO240719P00080000 | 2024-04-08 12:58PM EDT | 80.00 | 14.00 | 10.20 | 13.60 | 0.00 | - | 3 | 0 | 42.21% |
