Deutsche Märkte öffnen in 3 Stunden 21 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,11+1,28 (+1,92%)
Börsenschluss: 04:00PM EDT
68,20 +0,09 (+0,13%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO230421C000275002023-03-28 3:10PM EDT27.5038.7840.5041.100.00-66189.26%
RIO230421C000325002023-03-08 4:41PM EDT32.5039.0035.2036.000.00-50179.30%
RIO230421C000350002023-03-17 9:45AM EDT35.0029.5433.0033.600.00-21143.16%
RIO230421C000375002023-03-08 4:50PM EDT37.5034.0030.2030.900.00-200140.23%
RIO230421C000425002023-03-08 2:06PM EDT42.5029.2025.6025.900.00-700100.39%
RIO230421C000450002023-03-08 4:42PM EDT45.0026.5023.0023.300.00-10074.22%
RIO230421C000475002023-03-08 2:06PM EDT47.5023.9220.4020.800.00-105083.98%
RIO230421C000500002023-03-22 12:58PM EDT50.0015.7818.1018.400.00-23569.73%
RIO230421C000525002023-03-08 4:22PM EDT52.5018.7015.6015.900.00-610060.35%
RIO230421C000550002023-03-08 4:22PM EDT55.0016.1013.1013.400.00-7101551.17%
RIO230421C000575002023-03-28 12:56PM EDT57.509.3010.7011.000.00-1153.81%
RIO230421C000600002023-03-29 2:46PM EDT60.007.108.308.600.00-32046.48%
RIO230421C000625002023-03-30 3:43PM EDT62.506.116.006.30+0.88+16.83%105940.38%
RIO230421C000650002023-03-30 9:49AM EDT65.004.104.004.20+0.70+20.59%131,20535.62%
RIO230421C000675002023-03-30 2:31PM EDT67.502.352.302.45+0.53+29.12%594,50832.08%
RIO230421C000700002023-03-30 3:57PM EDT70.001.151.101.20+0.30+35.29%1533,37529.64%
RIO230421C000725002023-03-30 3:44PM EDT72.500.450.400.50+0.10+28.57%1223,89628.49%
RIO230421C000750002023-03-30 3:34PM EDT75.000.150.150.20-0.02-11.76%192,62528.76%
RIO230421C000775002023-03-30 12:23PM EDT77.500.080.050.10+0.01+14.29%21,86030.86%
RIO230421C000800002023-03-30 3:31PM EDT80.000.050.000.05-0.05-50.00%243,45732.81%
RIO230421C000825002023-03-30 3:12PM EDT82.500.050.000.10+0.01+25.00%361042.38%
RIO230421C000850002023-03-29 2:51PM EDT85.000.040.000.050.00-195042.77%
RIO230421C000875002023-03-20 12:16PM EDT87.500.100.000.100.00-59952.73%
RIO230421C000900002023-03-20 11:37AM EDT90.000.050.000.050.00-34,28051.95%
RIO230421C000950002023-03-22 2:54PM EDT95.000.070.000.600.00-62480.47%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO230421P000275002022-11-30 2:56PM EDT27.500.250.000.750.00-216213.48%
RIO230421P000300002022-12-06 2:06PM EDT30.000.200.001.000.00-16206.64%
RIO230421P000325002023-01-25 12:57PM EDT32.500.050.000.100.00-405,371129.69%
RIO230421P000350002023-01-09 2:13PM EDT35.000.350.000.750.00-18199162.21%
RIO230421P000375002023-02-06 3:34PM EDT37.500.200.001.500.00-11,245172.07%
RIO230421P000400002023-03-24 2:57PM EDT40.000.030.002.150.00-1278172.07%
RIO230421P000425002023-03-21 9:54AM EDT42.500.050.000.050.00-2543578.91%
RIO230421P000450002023-03-27 12:17PM EDT45.000.050.000.750.00-12492108.40%
RIO230421P000475002023-03-29 1:09PM EDT47.500.050.000.750.00-362696.48%
RIO230421P000500002023-03-30 9:57AM EDT50.000.050.000.050.00-286053.91%
RIO230421P000525002023-03-24 1:52PM EDT52.500.150.050.100.00-247554.10%
RIO230421P000550002023-03-30 9:32AM EDT55.000.050.050.15-0.05-50.00%25,74151.86%
RIO230421P000575002023-03-29 10:18AM EDT57.500.190.100.200.00-33,03745.61%
RIO230421P000600002023-03-30 3:13PM EDT60.000.210.200.25-0.11-34.38%112,88238.48%
RIO230421P000625002023-03-30 3:51PM EDT62.500.420.350.45-0.25-37.31%223,70034.57%
RIO230421P000650002023-03-30 2:54PM EDT65.000.850.800.85-0.35-29.17%793,09031.30%
RIO230421P000675002023-03-30 2:31PM EDT67.501.651.551.65-0.65-28.26%482,76229.22%
RIO230421P000700002023-03-30 3:14PM EDT70.002.962.802.95-0.84-22.11%1332,30427.42%
RIO230421P000725002023-03-27 11:05AM EDT72.507.904.604.800.00-1470726.51%
RIO230421P000750002023-03-30 9:41AM EDT75.007.116.807.10-3.29-31.63%189029.15%
RIO230421P000775002023-03-29 10:06AM EDT77.5010.709.309.600.00-135836.23%
RIO230421P000800002023-03-23 2:57PM EDT80.0015.9011.8012.100.00-1307542.77%
RIO230421P000825002023-03-23 2:57PM EDT82.5018.4014.3014.700.00-13211853.32%
RIO230421P000850002023-03-09 10:40AM EDT85.0015.7016.8017.000.00-1048.44%
RIO230421P000900002022-09-23 11:31AM EDT90.0039.0034.0038.500.00-33316.02%
RIO230421P000950002023-01-11 11:31AM EDT95.0022.1521.9025.900.00-120.00%