Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
31.143,31 -4,93 (-0,02%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO220218C00050000 | 2022-01-11 2:00PM EST | 50.00 | 24.10 | 22.40 | 26.20 | 0.00 | - | 1 | 2 | 142.04% |
| RIO220218C00060000 | 2022-01-12 10:29AM EST | 60.00 | 16.35 | 13.70 | 15.20 | 0.00 | - | 5 | 5 | 70.41% |
| RIO220218C00062500 | 2022-01-04 10:58AM EST | 62.50 | 6.40 | 10.60 | 13.50 | 0.00 | - | 1 | 7 | 77.32% |
| RIO220218C00065000 | 2022-01-21 2:23PM EST | 65.00 | 10.00 | 9.20 | 10.30 | -2.62 | -20.76% | 2 | 474 | 52.88% |
| RIO220218C00067500 | 2022-01-21 3:37PM EST | 67.50 | 7.50 | 7.10 | 7.80 | -3.11 | -29.31% | 92 | 980 | 42.87% |
| RIO220218C00070000 | 2022-01-21 3:56PM EST | 70.00 | 5.47 | 5.30 | 5.80 | -2.52 | -31.54% | 168 | 1,126 | 40.28% |
| RIO220218C00072500 | 2022-01-21 3:28PM EST | 72.50 | 3.60 | 3.60 | 4.10 | -1.40 | -28.00% | 52 | 705 | 38.70% |
| RIO220218C00075000 | 2022-01-21 3:53PM EST | 75.00 | 2.46 | 2.40 | 2.60 | -1.04 | -29.71% | 267 | 792 | 35.91% |
| RIO220218C00080000 | 2022-01-21 3:50PM EST | 80.00 | 0.90 | 0.90 | 0.95 | -0.28 | -23.73% | 551 | 5,826 | 35.28% |
| RIO220218C00085000 | 2022-01-21 3:21PM EST | 85.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 63 | 1,023 | 37.21% |
| RIO220218C00090000 | 2022-01-21 12:51PM EST | 90.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 6 | 468 | 44.82% |
| RIO220218C00095000 | 2022-01-19 3:52PM EST | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 51.95% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO220218P00045000 | 2022-01-07 11:01AM EST | 45.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 25 | 25 | 118.56% |
| RIO220218P00050000 | 2022-01-07 9:30AM EST | 50.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 79.88% |
| RIO220218P00055000 | 2022-01-13 3:17PM EST | 55.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 50 | 57.23% |
| RIO220218P00057500 | 2022-01-20 11:17AM EST | 57.50 | 0.08 | 0.10 | 0.25 | 0.00 | - | 14 | 68 | 55.27% |
| RIO220218P00060000 | 2022-01-21 3:34PM EST | 60.00 | 0.07 | 0.15 | 0.25 | -0.33 | -82.50% | 5 | 125 | 51.27% |
| RIO220218P00062500 | 2022-01-21 3:26PM EST | 62.50 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 58 | 590 | 47.07% |
| RIO220218P00065000 | 2022-01-21 3:52PM EST | 65.00 | 0.41 | 0.35 | 0.45 | +0.16 | +64.00% | 16 | 1,055 | 41.60% |
| RIO220218P00067500 | 2022-01-21 3:56PM EST | 67.50 | 0.65 | 0.60 | 0.70 | +0.28 | +75.68% | 110 | 2,578 | 38.28% |
| RIO220218P00070000 | 2022-01-21 3:52PM EST | 70.00 | 1.10 | 1.05 | 1.20 | +0.53 | +92.98% | 572 | 3,279 | 36.65% |
| RIO220218P00072500 | 2022-01-21 3:56PM EST | 72.50 | 1.95 | 1.90 | 2.00 | +0.85 | +77.27% | 339 | 2,530 | 35.57% |
| RIO220218P00075000 | 2022-01-21 3:50PM EST | 75.00 | 3.10 | 2.95 | 3.20 | +1.07 | +52.71% | 470 | 1,547 | 35.43% |
| RIO220218P00080000 | 2022-01-21 2:19PM EST | 80.00 | 6.50 | 6.10 | 7.00 | +2.22 | +51.87% | 31 | 565 | 41.55% |
| RIO220218P00085000 | 2022-01-21 11:59AM EST | 85.00 | 10.27 | 9.70 | 11.40 | +1.97 | +23.73% | 8 | 11 | 46.73% |
© 2022 Yahoo. Alle Rechte vorbehalten.
