Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,36-1,80 (-2,36%)
Börsenschluss: 04:00PM EST
74,05 -0,31 (-0,42%)
Nachbörse: 07:54PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO220218C000500002022-01-11 2:00PM EST50.0024.1022.4026.200.00-12142.04%
RIO220218C000600002022-01-12 10:29AM EST60.0016.3513.7015.200.00-5570.41%
RIO220218C000625002022-01-04 10:58AM EST62.506.4010.6013.500.00-1777.32%
RIO220218C000650002022-01-21 2:23PM EST65.0010.009.2010.30-2.62-20.76%247452.88%
RIO220218C000675002022-01-21 3:37PM EST67.507.507.107.80-3.11-29.31%9298042.87%
RIO220218C000700002022-01-21 3:56PM EST70.005.475.305.80-2.52-31.54%1681,12640.28%
RIO220218C000725002022-01-21 3:28PM EST72.503.603.604.10-1.40-28.00%5270538.70%
RIO220218C000750002022-01-21 3:53PM EST75.002.462.402.60-1.04-29.71%26779235.91%
RIO220218C000800002022-01-21 3:50PM EST80.000.900.900.95-0.28-23.73%5515,82635.28%
RIO220218C000850002022-01-21 3:21PM EST85.000.310.300.350.00-631,02337.21%
RIO220218C000900002022-01-21 12:51PM EST90.000.200.150.25+0.05+33.33%646844.82%
RIO220218C000950002022-01-19 3:52PM EST95.000.150.000.200.00-151951.95%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO220218P000450002022-01-07 11:01AM EST45.000.050.000.950.00-2525118.56%
RIO220218P000500002022-01-07 9:30AM EST50.000.030.000.350.00-1179.88%
RIO220218P000550002022-01-13 3:17PM EST55.000.120.050.150.00-55057.23%
RIO220218P000575002022-01-20 11:17AM EST57.500.080.100.250.00-146855.27%
RIO220218P000600002022-01-21 3:34PM EST60.000.070.150.25-0.33-82.50%512551.27%
RIO220218P000625002022-01-21 3:26PM EST62.500.250.200.35+0.10+66.67%5859047.07%
RIO220218P000650002022-01-21 3:52PM EST65.000.410.350.45+0.16+64.00%161,05541.60%
RIO220218P000675002022-01-21 3:56PM EST67.500.650.600.70+0.28+75.68%1102,57838.28%
RIO220218P000700002022-01-21 3:52PM EST70.001.101.051.20+0.53+92.98%5723,27936.65%
RIO220218P000725002022-01-21 3:56PM EST72.501.951.902.00+0.85+77.27%3392,53035.57%
RIO220218P000750002022-01-21 3:50PM EST75.003.102.953.20+1.07+52.71%4701,54735.43%
RIO220218P000800002022-01-21 2:19PM EST80.006.506.107.00+2.22+51.87%3156541.55%
RIO220218P000850002022-01-21 11:59AM EST85.0010.279.7011.40+1.97+23.73%81146.73%