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
59.096,48 -643,05 (-1,08%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018C00032500 | 2024-04-08 1:03PM EDT | 32.50 | 34.10 | 34.00 | 38.90 | 0.00 | - | - | 8 | 72.41% |
| RIO241018C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 9.55 | 8.40 | 10.70 | 0.00 | - | 20 | 7 | 32.00% |
| RIO241018C00062500 | 2024-04-17 10:09AM EDT | 62.50 | 8.10 | 6.30 | 10.50 | 0.00 | - | 2 | 494 | 40.42% |
| RIO241018C00065000 | 2024-04-26 1:50PM EDT | 65.00 | 6.80 | 6.20 | 7.10 | +0.20 | +3.03% | 2 | 681 | 28.97% |
| RIO241018C00067500 | 2024-04-26 11:25AM EDT | 67.50 | 5.10 | 5.10 | 5.30 | +0.26 | +5.37% | 5 | 486 | 26.28% |
| RIO241018C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 4.00 | 3.70 | 4.00 | +0.10 | +2.56% | 4 | 202 | 25.32% |
| RIO241018C00072500 | 2024-04-25 2:37PM EDT | 72.50 | 3.00 | 2.85 | 2.95 | +0.15 | +5.26% | 1 | 398 | 24.62% |
| RIO241018C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 2.15 | 0.35 | 2.75 | +0.15 | +7.50% | 33 | 258 | 27.75% |
| RIO241018C00080000 | 2024-04-26 2:11PM EDT | 80.00 | 1.15 | 1.05 | 1.15 | +0.15 | +15.00% | 8 | 339 | 24.32% |
| RIO241018C00085000 | 2024-04-26 2:11PM EDT | 85.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 10 | 681 | 25.10% |
| RIO241018C00090000 | 2024-04-26 11:12AM EDT | 90.00 | 0.40 | 0.25 | 0.35 | +0.10 | +33.33% | 48 | 246 | 25.56% |
| RIO241018C00100000 | 2024-02-23 12:53PM EDT | 100.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 50.57% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO241018P00035000 | 2024-02-23 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 55.18% |
| RIO241018P00040000 | 2024-02-29 3:08PM EDT | 40.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 70 | 81 | 48.19% |
| RIO241018P00042500 | 2024-02-29 3:08PM EDT | 42.50 | 0.55 | 0.25 | 0.45 | 0.00 | - | - | 100 | 44.65% |
| RIO241018P00045000 | 2024-03-20 12:21PM EDT | 45.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 121 | 451 | 42.07% |
| RIO241018P00047500 | 2024-04-23 3:09PM EDT | 47.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 415 | 34.86% |
| RIO241018P00050000 | 2024-04-16 9:30AM EDT | 50.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 10 | 502 | 33.30% |
| RIO241018P00052500 | 2024-04-24 9:37AM EDT | 52.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 304 | 31.18% |
| RIO241018P00055000 | 2024-04-26 10:12AM EDT | 55.00 | 0.85 | 0.85 | 1.00 | -0.10 | -10.53% | 1 | 440 | 30.20% |
| RIO241018P00057500 | 2024-04-26 12:43PM EDT | 57.50 | 1.29 | 1.20 | 1.30 | -0.06 | -4.44% | 1 | 470 | 28.39% |
| RIO241018P00060000 | 2024-04-24 10:17AM EDT | 60.00 | 1.96 | 1.70 | 1.85 | 0.00 | - | 1 | 747 | 27.80% |
| RIO241018P00062500 | 2024-04-26 3:38PM EDT | 62.50 | 2.41 | 2.40 | 2.50 | -0.14 | -5.49% | 45 | 1,315 | 26.86% |
| RIO241018P00065000 | 2024-04-26 9:47AM EDT | 65.00 | 3.10 | 3.20 | 3.40 | -1.10 | -26.19% | 9 | 655 | 26.39% |
| RIO241018P00067500 | 2024-04-26 3:05PM EDT | 67.50 | 4.30 | 4.30 | 4.50 | -0.30 | -6.52% | 92 | 469 | 25.98% |
| RIO241018P00070000 | 2024-04-24 9:39AM EDT | 70.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 31 | 369 | 25.55% |
| RIO241018P00072500 | 2024-04-15 10:57AM EDT | 72.50 | 8.00 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 25.68% |
