Deutsche Märkte schließen in 30 Minuten
DAX
18.102,17 +241,37 (+1,35%) Euro Stoxx 50
5.000,04 +63,19 (+1,28%) Dow Jones 30
38.507,38 +267,40 (+0,70%) Gold
2.331,50 -14,90 (-0,63%) EUR/USD
1,0701 +0,0044 (+0,42%) Bitcoin EUR
62.592,28 +865,45 (+1,40%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:59AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00045000 | 2024-04-12 10:37AM EDT | 45.00 | 22.30 | 21.30 | 21.60 | 0.00 | - | 2 | 6 | 91.99% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 11.50 | 11.60 | 0.00 | - | 9 | 10 | 54.79% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 9.00 | 9.20 | 0.00 | - | 1 | 10 | 49.12% |
| RIO240517C00060000 | 2024-04-22 11:23AM EDT | 60.00 | 7.16 | 6.60 | 6.80 | 0.00 | - | 1 | 244 | 40.72% |
| RIO240517C00062500 | 2024-04-22 12:32PM EDT | 62.50 | 4.30 | 4.40 | 4.60 | -0.74 | -14.68% | 1 | 554 | 34.86% |
| RIO240517C00065000 | 2024-04-23 10:31AM EDT | 65.00 | 2.65 | 2.55 | 2.65 | -0.65 | -19.70% | 3 | 2,487 | 29.59% |
| RIO240517C00067500 | 2024-04-23 10:39AM EDT | 67.50 | 1.25 | 1.20 | 1.30 | -0.55 | -30.56% | 66 | 1,737 | 27.25% |
| RIO240517C00070000 | 2024-04-23 10:42AM EDT | 70.00 | 0.50 | 0.50 | 0.55 | -0.34 | -39.53% | 31 | 1,783 | 26.49% |
| RIO240517C00072500 | 2024-04-23 10:41AM EDT | 72.50 | 0.20 | 0.20 | 0.25 | -0.11 | -35.48% | 5 | 891 | 27.83% |
| RIO240517C00075000 | 2024-04-23 10:02AM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 15 | 522 | 28.52% |
| RIO240517C00080000 | 2024-04-15 10:42AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 42.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00050000 | 2024-04-17 2:24PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 50.98% |
| RIO240517P00055000 | 2024-04-17 9:36AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 92 | 40.04% |
| RIO240517P00057500 | 2024-04-22 2:49PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 209 | 34.77% |
| RIO240517P00060000 | 2024-04-23 9:40AM EDT | 60.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 5 | 735 | 29.88% |
| RIO240517P00062500 | 2024-04-23 10:34AM EDT | 62.50 | 0.46 | 0.45 | 0.50 | +0.11 | +31.43% | 65 | 851 | 26.07% |
| RIO240517P00065000 | 2024-04-23 10:41AM EDT | 65.00 | 1.05 | 1.00 | 1.10 | +0.20 | +21.05% | 67 | 1,222 | 23.49% |
| RIO240517P00067500 | 2024-04-22 3:59PM EDT | 67.50 | 1.75 | 2.20 | 2.30 | 0.00 | - | 130 | 320 | 21.90% |
| RIO240517P00070000 | 2024-04-23 9:43AM EDT | 70.00 | 4.34 | 4.00 | 4.20 | +0.64 | +17.30% | 2 | 147 | 22.22% |
| RIO240517P00072500 | 2024-04-09 3:27PM EDT | 72.50 | 5.80 | 6.20 | 6.40 | 0.00 | - | 96 | 97 | 19.14% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 8.60 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
