Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,79+1,47 (+2,36%)
Börsenschluss: 04:00PM EDT
63,68 -0,11 (-0,17%)
Nachbörse: 04:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO231020C000450002023-09-26 2:31PM EDT45.0017.2018.8019.300.00-31486.13%
RIO231020C000475002023-09-26 2:38PM EDT47.5014.7016.3016.600.00-3467.97%
RIO231020C000500002023-09-26 2:46PM EDT50.0012.2013.7014.100.00-101453.91%
RIO231020C000525002023-09-27 1:45PM EDT52.509.7011.4011.600.00-14018051.17%
RIO231020C000550002023-09-28 9:36AM EDT55.008.508.909.20+1.60+23.19%22849.22%
RIO231020C000575002023-09-26 2:40PM EDT57.505.176.606.800.00-1017240.97%
RIO231020C000600002023-09-28 2:34PM EDT60.004.614.404.60+1.41+44.06%4911,14335.60%
RIO231020C000625002023-09-28 1:47PM EDT62.502.802.652.75+0.80+40.00%692,52432.28%
RIO231020C000650002023-09-28 3:45PM EDT65.001.371.301.35+0.47+52.22%1661,54329.37%
RIO231020C000675002023-09-28 3:45PM EDT67.500.600.500.60+0.26+76.47%7711,10129.05%
RIO231020C000700002023-09-28 3:37PM EDT70.000.220.150.25+0.10+83.33%553,03129.59%
RIO231020C000725002023-09-28 3:55PM EDT72.500.070.050.10-0.03-30.00%111,12630.37%
RIO231020C000750002023-09-27 1:48PM EDT75.000.050.000.050.00-182032.42%
RIO231020C000775002023-09-01 3:10PM EDT77.500.050.000.100.00-614242.48%
RIO231020C000800002023-09-27 3:21PM EDT80.000.050.000.050.00-223542.97%
RIO231020C000825002023-08-17 2:58PM EDT82.500.050.000.150.00-311850.78%
RIO231020C000850002023-06-28 9:32AM EDT85.000.250.000.000.00-29825.00%
RIO231020C000900002023-08-23 2:37PM EDT90.000.050.000.050.00-114056.25%
RIO231020C000950002023-04-18 11:20AM EDT95.000.450.000.750.00-13314295.61%
RIO231020C001000002023-06-30 3:29PM EDT100.000.050.000.500.00-121897.27%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO231020P000325002023-08-03 9:35AM EDT32.500.050.000.350.00--20141.21%
RIO231020P000350002023-08-10 11:30AM EDT35.000.080.000.500.00--19135.74%
RIO231020P000375002023-08-25 9:35AM EDT37.500.050.000.500.00-1097122.07%
RIO231020P000400002023-08-18 3:08PM EDT40.000.050.000.500.00-112109.18%
RIO231020P000425002023-07-31 11:33AM EDT42.500.230.000.150.00-45778.71%
RIO231020P000450002023-09-01 12:46PM EDT45.000.050.000.050.00-526959.38%
RIO231020P000475002023-09-28 1:22PM EDT47.500.040.000.05-0.02-33.33%419050.78%
RIO231020P000500002023-09-21 2:34PM EDT50.000.020.000.500.00-1088263.67%
RIO231020P000525002023-09-21 12:52PM EDT52.500.050.050.100.00-1131543.95%
RIO231020P000550002023-09-28 11:16AM EDT55.000.150.100.15-0.01-6.25%1686038.18%
RIO231020P000575002023-09-28 1:46PM EDT57.500.240.200.30-0.12-33.33%298034.67%
RIO231020P000600002023-09-28 11:42AM EDT60.000.520.500.55-0.38-42.22%812,39630.08%
RIO231020P000625002023-09-28 3:49PM EDT62.501.201.151.30-0.53-30.64%2521,28329.66%
RIO231020P000650002023-09-28 3:21PM EDT65.002.252.302.45-1.16-34.02%3560327.61%
RIO231020P000675002023-09-28 9:31AM EDT67.504.704.004.20-0.80-14.55%11,10726.71%
RIO231020P000700002023-09-28 9:31AM EDT70.007.806.206.40+3.60+85.71%16327.54%
RIO231020P000725002023-09-21 10:00AM EDT72.508.408.608.800.00-1429.79%
RIO231020P000750002023-09-07 2:44PM EDT75.0013.8011.1011.300.00-208135.94%
RIO231020P000775002023-09-01 3:34PM EDT77.5013.6013.6013.800.00-144041.80%
RIO231020P000800002023-08-11 3:06PM EDT80.0019.0018.7018.900.00-5000116.11%
RIO231020P000825002023-08-10 3:19PM EDT82.5020.9021.2021.400.00-4700124.37%
RIO231020P000850002023-08-10 3:10PM EDT85.0023.4023.7023.900.00-900132.13%