Deutsche Märkte geschlossen
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.537,03 +690,78 (+2,78%) CMC Crypto 200
581,30 +16,50 (+2,92%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231020C00045000 | 2023-09-26 2:31PM EDT | 45.00 | 17.20 | 18.80 | 19.30 | 0.00 | - | 3 | 14 | 86.13% |
| RIO231020C00047500 | 2023-09-26 2:38PM EDT | 47.50 | 14.70 | 16.30 | 16.60 | 0.00 | - | 3 | 4 | 67.97% |
| RIO231020C00050000 | 2023-09-26 2:46PM EDT | 50.00 | 12.20 | 13.70 | 14.10 | 0.00 | - | 10 | 14 | 53.91% |
| RIO231020C00052500 | 2023-09-27 1:45PM EDT | 52.50 | 9.70 | 11.40 | 11.60 | 0.00 | - | 140 | 180 | 51.17% |
| RIO231020C00055000 | 2023-09-28 9:36AM EDT | 55.00 | 8.50 | 8.90 | 9.20 | +1.60 | +23.19% | 2 | 28 | 49.22% |
| RIO231020C00057500 | 2023-09-26 2:40PM EDT | 57.50 | 5.17 | 6.60 | 6.80 | 0.00 | - | 10 | 172 | 40.97% |
| RIO231020C00060000 | 2023-09-28 2:34PM EDT | 60.00 | 4.61 | 4.40 | 4.60 | +1.41 | +44.06% | 49 | 11,143 | 35.60% |
| RIO231020C00062500 | 2023-09-28 1:47PM EDT | 62.50 | 2.80 | 2.65 | 2.75 | +0.80 | +40.00% | 69 | 2,524 | 32.28% |
| RIO231020C00065000 | 2023-09-28 3:45PM EDT | 65.00 | 1.37 | 1.30 | 1.35 | +0.47 | +52.22% | 166 | 1,543 | 29.37% |
| RIO231020C00067500 | 2023-09-28 3:45PM EDT | 67.50 | 0.60 | 0.50 | 0.60 | +0.26 | +76.47% | 77 | 11,101 | 29.05% |
| RIO231020C00070000 | 2023-09-28 3:37PM EDT | 70.00 | 0.22 | 0.15 | 0.25 | +0.10 | +83.33% | 55 | 3,031 | 29.59% |
| RIO231020C00072500 | 2023-09-28 3:55PM EDT | 72.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 11 | 1,126 | 30.37% |
| RIO231020C00075000 | 2023-09-27 1:48PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 820 | 32.42% |
| RIO231020C00077500 | 2023-09-01 3:10PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 142 | 42.48% |
| RIO231020C00080000 | 2023-09-27 3:21PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 235 | 42.97% |
| RIO231020C00082500 | 2023-08-17 2:58PM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 118 | 50.78% |
| RIO231020C00085000 | 2023-06-28 9:32AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| RIO231020C00090000 | 2023-08-23 2:37PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 56.25% |
| RIO231020C00095000 | 2023-04-18 11:20AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 133 | 142 | 95.61% |
| RIO231020C00100000 | 2023-06-30 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 218 | 97.27% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO231020P00032500 | 2023-08-03 9:35AM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 20 | 141.21% |
| RIO231020P00035000 | 2023-08-10 11:30AM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 19 | 135.74% |
| RIO231020P00037500 | 2023-08-25 9:35AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 97 | 122.07% |
| RIO231020P00040000 | 2023-08-18 3:08PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 109.18% |
| RIO231020P00042500 | 2023-07-31 11:33AM EDT | 42.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 4 | 57 | 78.71% |
| RIO231020P00045000 | 2023-09-01 12:46PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 269 | 59.38% |
| RIO231020P00047500 | 2023-09-28 1:22PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 4 | 190 | 50.78% |
| RIO231020P00050000 | 2023-09-21 2:34PM EDT | 50.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 882 | 63.67% |
| RIO231020P00052500 | 2023-09-21 12:52PM EDT | 52.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 315 | 43.95% |
| RIO231020P00055000 | 2023-09-28 11:16AM EDT | 55.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 16 | 860 | 38.18% |
| RIO231020P00057500 | 2023-09-28 1:46PM EDT | 57.50 | 0.24 | 0.20 | 0.30 | -0.12 | -33.33% | 2 | 980 | 34.67% |
| RIO231020P00060000 | 2023-09-28 11:42AM EDT | 60.00 | 0.52 | 0.50 | 0.55 | -0.38 | -42.22% | 8 | 12,396 | 30.08% |
| RIO231020P00062500 | 2023-09-28 3:49PM EDT | 62.50 | 1.20 | 1.15 | 1.30 | -0.53 | -30.64% | 252 | 1,283 | 29.66% |
| RIO231020P00065000 | 2023-09-28 3:21PM EDT | 65.00 | 2.25 | 2.30 | 2.45 | -1.16 | -34.02% | 35 | 603 | 27.61% |
| RIO231020P00067500 | 2023-09-28 9:31AM EDT | 67.50 | 4.70 | 4.00 | 4.20 | -0.80 | -14.55% | 1 | 1,107 | 26.71% |
| RIO231020P00070000 | 2023-09-28 9:31AM EDT | 70.00 | 7.80 | 6.20 | 6.40 | +3.60 | +85.71% | 1 | 63 | 27.54% |
| RIO231020P00072500 | 2023-09-21 10:00AM EDT | 72.50 | 8.40 | 8.60 | 8.80 | 0.00 | - | 1 | 4 | 29.79% |
| RIO231020P00075000 | 2023-09-07 2:44PM EDT | 75.00 | 13.80 | 11.10 | 11.30 | 0.00 | - | 20 | 81 | 35.94% |
| RIO231020P00077500 | 2023-09-01 3:34PM EDT | 77.50 | 13.60 | 13.60 | 13.80 | 0.00 | - | 144 | 0 | 41.80% |
| RIO231020P00080000 | 2023-08-11 3:06PM EDT | 80.00 | 19.00 | 18.70 | 18.90 | 0.00 | - | 500 | 0 | 116.11% |
| RIO231020P00082500 | 2023-08-10 3:19PM EDT | 82.50 | 20.90 | 21.20 | 21.40 | 0.00 | - | 470 | 0 | 124.37% |
| RIO231020P00085000 | 2023-08-10 3:10PM EDT | 85.00 | 23.40 | 23.70 | 23.90 | 0.00 | - | 90 | 0 | 132.13% |
