Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,23-0,20 (-0,28%)
Ab 12:33PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO211119C000550002021-10-01 12:07PM EDT55.0011.7814.9015.400.00-3048.15%
RIO211119C000600002021-10-11 12:52PM EDT60.0010.5010.1010.600.00-102140.63%
RIO211119C000625002021-10-15 3:15PM EDT62.508.407.908.20-0.70-7.69%12034.96%
RIO211119C000650002021-10-15 2:41PM EDT65.006.305.606.00-0.65-9.35%214131.91%
RIO211119C000675002021-10-18 10:37AM EDT67.503.903.804.10-1.05-21.21%3766630.30%
RIO211119C000700002021-10-18 11:44AM EDT70.002.202.352.45-0.91-29.26%1621,87327.74%
RIO211119C000725002021-10-18 12:17PM EDT72.501.351.251.35-0.62-31.47%1566,48426.98%
RIO211119C000750002021-10-18 12:13PM EDT75.000.650.600.70-0.40-38.10%981,62327.05%
RIO211119C000775002021-10-18 12:09PM EDT77.500.310.300.35-0.29-48.33%1235,18527.54%
RIO211119C000800002021-10-18 12:09PM EDT80.000.150.150.20-0.15-50.00%2215329.20%
RIO211119C000825002021-10-14 1:02PM EDT82.500.230.000.150.00-15932.32%
RIO211119C000850002021-10-12 2:10PM EDT85.000.090.000.100.00-22534.28%
RIO211119C000900002021-10-11 12:29PM EDT90.000.050.000.050.00-11238.28%
RIO211119C001100002021-10-05 3:26PM EDT110.000.080.000.100.00--063.09%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO211119P000450002021-10-14 2:45PM EDT45.000.080.000.100.00-12466.41%
RIO211119P000475002021-09-29 9:30AM EDT47.500.230.000.100.00--158.98%
RIO211119P000500002021-10-18 11:29AM EDT50.000.050.000.15-0.08-61.54%238455.47%
RIO211119P000550002021-10-18 11:14AM EDT55.000.100.100.15-0.05-33.33%129147.07%
RIO211119P000575002021-10-15 11:25AM EDT57.500.150.100.15-0.07-31.82%214239.84%
RIO211119P000600002021-10-18 12:08PM EDT60.000.250.200.30-0.02-7.41%71,25938.48%
RIO211119P000625002021-10-18 10:47AM EDT62.500.460.350.50+0.01+2.22%1041,32735.69%
RIO211119P000650002021-10-18 11:30AM EDT65.000.850.700.75+0.14+19.72%501,23331.57%
RIO211119P000675002021-10-18 10:43AM EDT67.501.301.251.40+0.13+11.11%1681,82430.69%
RIO211119P000700002021-10-18 11:30AM EDT70.002.552.152.35+0.48+23.19%19598329.30%
RIO211119P000725002021-10-18 9:51AM EDT72.504.003.503.80+0.74+22.70%15920829.25%
RIO211119P000750002021-10-15 2:45PM EDT75.005.965.405.80+0.84+16.41%18532.06%
RIO211119P000775002021-10-15 1:11PM EDT77.507.657.507.90+0.70+10.07%4933.23%
RIO211119P000800002021-10-15 11:37AM EDT80.009.799.9010.30-1.26-11.40%25737.74%
RIO211119P000825002021-09-24 1:02PM EDT82.5015.5112.3012.900.00-2245.90%
RIO211119P000850002021-09-27 11:04AM EDT85.0018.1014.7015.100.00-1443.70%