Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
28.046,75 +263,82 (+0,95%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.872,96 -284,68 (-1,09%) CMC Crypto 200
616,12 -3,12 (-0,50%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230421C00027500 | 2023-03-28 3:10PM EDT | 27.50 | 38.78 | 40.50 | 41.10 | 0.00 | - | 6 | 6 | 189.26% |
| RIO230421C00032500 | 2023-03-08 4:41PM EDT | 32.50 | 39.00 | 35.20 | 36.00 | 0.00 | - | 5 | 0 | 179.30% |
| RIO230421C00035000 | 2023-03-17 9:45AM EDT | 35.00 | 29.54 | 33.00 | 33.60 | 0.00 | - | 2 | 1 | 143.16% |
| RIO230421C00037500 | 2023-03-08 4:50PM EDT | 37.50 | 34.00 | 30.20 | 30.90 | 0.00 | - | 20 | 0 | 140.23% |
| RIO230421C00042500 | 2023-03-08 2:06PM EDT | 42.50 | 29.20 | 25.60 | 25.90 | 0.00 | - | 70 | 0 | 100.39% |
| RIO230421C00045000 | 2023-03-08 4:42PM EDT | 45.00 | 26.50 | 23.00 | 23.30 | 0.00 | - | 10 | 0 | 74.22% |
| RIO230421C00047500 | 2023-03-08 2:06PM EDT | 47.50 | 23.92 | 20.40 | 20.80 | 0.00 | - | 105 | 0 | 83.98% |
| RIO230421C00050000 | 2023-03-22 12:58PM EDT | 50.00 | 15.78 | 18.10 | 18.40 | 0.00 | - | 2 | 35 | 69.73% |
| RIO230421C00052500 | 2023-03-08 4:22PM EDT | 52.50 | 18.70 | 15.60 | 15.90 | 0.00 | - | 610 | 0 | 60.35% |
| RIO230421C00055000 | 2023-03-08 4:22PM EDT | 55.00 | 16.10 | 13.10 | 13.40 | 0.00 | - | 710 | 15 | 51.17% |
| RIO230421C00057500 | 2023-03-28 12:56PM EDT | 57.50 | 9.30 | 10.70 | 11.00 | 0.00 | - | 1 | 1 | 53.81% |
| RIO230421C00060000 | 2023-03-29 2:46PM EDT | 60.00 | 7.10 | 8.30 | 8.60 | 0.00 | - | 3 | 20 | 46.48% |
| RIO230421C00062500 | 2023-03-30 3:43PM EDT | 62.50 | 6.11 | 6.00 | 6.30 | +0.88 | +16.83% | 10 | 59 | 40.38% |
| RIO230421C00065000 | 2023-03-30 9:49AM EDT | 65.00 | 4.10 | 4.00 | 4.20 | +0.70 | +20.59% | 13 | 1,205 | 35.62% |
| RIO230421C00067500 | 2023-03-30 2:31PM EDT | 67.50 | 2.35 | 2.30 | 2.45 | +0.53 | +29.12% | 59 | 4,508 | 32.08% |
| RIO230421C00070000 | 2023-03-30 3:57PM EDT | 70.00 | 1.15 | 1.10 | 1.20 | +0.30 | +35.29% | 153 | 3,375 | 29.64% |
| RIO230421C00072500 | 2023-03-30 3:44PM EDT | 72.50 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 122 | 3,896 | 28.49% |
| RIO230421C00075000 | 2023-03-30 3:34PM EDT | 75.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 19 | 2,625 | 28.76% |
| RIO230421C00077500 | 2023-03-30 12:23PM EDT | 77.50 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 2 | 1,860 | 30.86% |
| RIO230421C00080000 | 2023-03-30 3:31PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 3,457 | 32.81% |
| RIO230421C00082500 | 2023-03-30 3:12PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 3 | 610 | 42.38% |
| RIO230421C00085000 | 2023-03-29 2:51PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 950 | 42.77% |
| RIO230421C00087500 | 2023-03-20 12:16PM EDT | 87.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 99 | 52.73% |
| RIO230421C00090000 | 2023-03-20 11:37AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,280 | 51.95% |
| RIO230421C00095000 | 2023-03-22 2:54PM EDT | 95.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 6 | 24 | 80.47% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO230421P00027500 | 2022-11-30 2:56PM EDT | 27.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 213.48% |
| RIO230421P00030000 | 2022-12-06 2:06PM EDT | 30.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 206.64% |
| RIO230421P00032500 | 2023-01-25 12:57PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 5,371 | 129.69% |
| RIO230421P00035000 | 2023-01-09 2:13PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 18 | 199 | 162.21% |
| RIO230421P00037500 | 2023-02-06 3:34PM EDT | 37.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1,245 | 172.07% |
| RIO230421P00040000 | 2023-03-24 2:57PM EDT | 40.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 278 | 172.07% |
| RIO230421P00042500 | 2023-03-21 9:54AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 435 | 78.91% |
| RIO230421P00045000 | 2023-03-27 12:17PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 492 | 108.40% |
| RIO230421P00047500 | 2023-03-29 1:09PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 626 | 96.48% |
| RIO230421P00050000 | 2023-03-30 9:57AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 860 | 53.91% |
| RIO230421P00052500 | 2023-03-24 1:52PM EDT | 52.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 475 | 54.10% |
| RIO230421P00055000 | 2023-03-30 9:32AM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 5,741 | 51.86% |
| RIO230421P00057500 | 2023-03-29 10:18AM EDT | 57.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 3 | 3,037 | 45.61% |
| RIO230421P00060000 | 2023-03-30 3:13PM EDT | 60.00 | 0.21 | 0.20 | 0.25 | -0.11 | -34.38% | 11 | 2,882 | 38.48% |
| RIO230421P00062500 | 2023-03-30 3:51PM EDT | 62.50 | 0.42 | 0.35 | 0.45 | -0.25 | -37.31% | 22 | 3,700 | 34.57% |
| RIO230421P00065000 | 2023-03-30 2:54PM EDT | 65.00 | 0.85 | 0.80 | 0.85 | -0.35 | -29.17% | 79 | 3,090 | 31.30% |
| RIO230421P00067500 | 2023-03-30 2:31PM EDT | 67.50 | 1.65 | 1.55 | 1.65 | -0.65 | -28.26% | 48 | 2,762 | 29.22% |
| RIO230421P00070000 | 2023-03-30 3:14PM EDT | 70.00 | 2.96 | 2.80 | 2.95 | -0.84 | -22.11% | 133 | 2,304 | 27.42% |
| RIO230421P00072500 | 2023-03-27 11:05AM EDT | 72.50 | 7.90 | 4.60 | 4.80 | 0.00 | - | 14 | 707 | 26.51% |
| RIO230421P00075000 | 2023-03-30 9:41AM EDT | 75.00 | 7.11 | 6.80 | 7.10 | -3.29 | -31.63% | 1 | 890 | 29.15% |
| RIO230421P00077500 | 2023-03-29 10:06AM EDT | 77.50 | 10.70 | 9.30 | 9.60 | 0.00 | - | 1 | 358 | 36.23% |
| RIO230421P00080000 | 2023-03-23 2:57PM EDT | 80.00 | 15.90 | 11.80 | 12.10 | 0.00 | - | 130 | 75 | 42.77% |
| RIO230421P00082500 | 2023-03-23 2:57PM EDT | 82.50 | 18.40 | 14.30 | 14.70 | 0.00 | - | 132 | 118 | 53.32% |
| RIO230421P00085000 | 2023-03-09 10:40AM EDT | 85.00 | 15.70 | 16.80 | 17.00 | 0.00 | - | 1 | 0 | 48.44% |
| RIO230421P00090000 | 2022-09-23 11:31AM EDT | 90.00 | 39.00 | 34.00 | 38.50 | 0.00 | - | 3 | 3 | 316.02% |
| RIO230421P00095000 | 2023-01-11 11:31AM EDT | 95.00 | 22.15 | 21.90 | 25.90 | 0.00 | - | 1 | 2 | 0.00% |
