Deutsche Märkte schließen in 2 Stunden 41 Minuten
DAX
12.841,96 +28,93 (+0,23%) Euro Stoxx 50
3.466,63 +18,32 (+0,53%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.808,60 +7,10 (+0,39%) EUR/USD
1,0452 +0,0025 (+0,24%) BTC-EUR
18.836,24 +470,26 (+2,56%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO220715C00031880 | 2022-03-14 12:00AM EDT | 31.88 | 45.24 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RIO220715C00032500 | 2022-03-09 4:57PM EDT | 32.50 | 45.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIO220715C00034380 | 2022-03-22 12:24PM EDT | 34.38 | 42.18 | 39.60 | 42.70 | 0.00 | - | 10 | 0 | 883.45% |
| RIO220715C00035000 | 2022-03-09 4:57PM EDT | 35.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIO220715C00036880 | 2022-05-16 12:00AM EDT | 36.88 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO220715C00041880 | 2022-05-16 12:00AM EDT | 41.88 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIO220715C00044380 | 2022-06-01 11:58AM EDT | 44.38 | 28.40 | 14.70 | 14.90 | 0.00 | - | 14 | 33 | 0.00% |
| RIO220715C00046880 | 2022-03-14 12:00AM EDT | 46.88 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RIO220715C00047500 | 2022-03-09 4:58PM EDT | 47.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RIO220715C00049380 | 2022-06-06 2:41PM EDT | 49.38 | 26.63 | 10.50 | 10.80 | 0.00 | - | 2 | 14 | 70.31% |
| RIO220715C00050000 | 2022-03-09 4:59PM EDT | 50.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RIO220715C00051880 | 2022-06-24 2:44PM EDT | 51.88 | 10.90 | 8.10 | 8.50 | 0.00 | - | 10 | 72 | 64.45% |
| RIO220715C00054380 | 2022-06-30 10:00AM EDT | 54.38 | 6.48 | 5.80 | 6.00 | 0.00 | - | 1 | 105 | 52.54% |
| RIO220715C00055000 | 2022-03-09 4:34PM EDT | 55.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| RIO220715C00056880 | 2022-06-23 3:34PM EDT | 56.88 | 5.03 | 3.70 | 3.90 | 0.00 | - | 118 | 192 | 49.85% |
| RIO220715C00057500 | 2022-03-09 3:46PM EDT | 57.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIO220715C00059380 | 2022-07-01 3:53PM EDT | 59.38 | 2.08 | 2.00 | 2.20 | -0.60 | -22.39% | 568 | 163 | 45.61% |
| RIO220715C00060000 | 2022-03-09 3:05PM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| RIO220715C00061880 | 2022-07-01 3:59PM EDT | 61.88 | 0.99 | 0.95 | 1.05 | -0.56 | -36.13% | 295 | 471 | 43.21% |
| RIO220715C00062500 | 2022-03-09 4:34PM EDT | 62.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| RIO220715C00064380 | 2022-07-01 2:16PM EDT | 64.38 | 0.43 | 0.35 | 0.50 | -0.28 | -39.44% | 82 | 934 | 44.68% |
| RIO220715C00065000 | 2022-03-09 4:46PM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| RIO220715C00066880 | 2022-07-01 1:04PM EDT | 66.88 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 51 | 980 | 44.73% |
| RIO220715C00067500 | 2022-03-09 4:50PM EDT | 67.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RIO220715C00069380 | 2022-07-01 12:41PM EDT | 69.38 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 43 | 1,693 | 51.95% |
| RIO220715C00070000 | 2022-03-09 2:07PM EDT | 70.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO220715C00071880 | 2022-07-01 3:29PM EDT | 71.88 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 986 | 53.91% |
| RIO220715C00072500 | 2022-03-09 1:56PM EDT | 72.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RIO220715C00074380 | 2022-07-01 3:31PM EDT | 74.38 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 25 | 809 | 61.91% |
| RIO220715C00075000 | 2022-03-09 4:52PM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| RIO220715C00076880 | 2022-06-30 3:57PM EDT | 76.88 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 2,779 | 69.53% |
| RIO220715C00077500 | 2022-03-09 4:46PM EDT | 77.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,651 | 0 | 25.00% |
| RIO220715C00079380 | 2022-07-01 11:26AM EDT | 79.38 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 3,660 | 80.47% |
| RIO220715C00080000 | 2022-03-09 4:42PM EDT | 80.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| RIO220715C00081880 | 2022-07-01 12:41PM EDT | 81.88 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,963 | 78.91% |
| RIO220715C00082500 | 2022-03-09 3:19PM EDT | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RIO220715C00084380 | 2022-07-01 2:55PM EDT | 84.38 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,032 | 78.13% |
| RIO220715C00085000 | 2022-03-09 4:58PM EDT | 85.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| RIO220715C00086880 | 2022-06-29 9:30AM EDT | 86.88 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 435 | 123.93% |
| RIO220715C00087500 | 2022-03-09 4:51PM EDT | 87.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIO220715C00089380 | 2022-06-29 10:07AM EDT | 89.38 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 4,933 | 124.71% |
| RIO220715C00090000 | 2022-03-09 11:59AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIO220715C00094380 | 2022-06-23 9:46AM EDT | 94.38 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,867 | 148.63% |
| RIO220715C00095000 | 2022-03-09 1:57PM EDT | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIO220715C00099380 | 2022-06-23 9:46AM EDT | 99.38 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 738 | 161.33% |
| RIO220715C00100000 | 2022-03-09 11:42AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIO220715C00104380 | 2022-06-23 9:46AM EDT | 104.38 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 379 | 155.27% |
| RIO220715C00105000 | 2022-03-07 2:58PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO220715C00109380 | 2022-06-29 10:08AM EDT | 109.38 | 0.05 | 0.00 | 0.05 | 0.00 | - | 667 | 1,513 | 126.56% |
| RIO220715C00110000 | 2022-03-09 4:51PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO220715P00031880 | 2022-06-24 2:10PM EDT | 31.88 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 140.63% |
| RIO220715P00032500 | 2021-12-13 1:01AM EDT | 32.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIO220715P00034380 | 2022-03-14 12:00AM EDT | 34.38 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIO220715P00035000 | 2022-03-03 10:35AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| RIO220715P00037500 | 2022-01-11 11:16AM EDT | 37.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 36 | 39 | 139.45% |
| RIO220715P00039380 | 2022-06-28 1:00PM EDT | 39.38 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 42 | 112.89% |
| RIO220715P00040000 | 2021-12-15 10:42AM EDT | 40.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 2 | 147.46% |
| RIO220715P00041880 | 2022-07-01 10:57AM EDT | 41.88 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,318 | 84.38% |
| RIO220715P00042500 | 2022-03-02 11:48AM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIO220715P00044380 | 2022-06-29 3:49PM EDT | 44.38 | 0.05 | 0.00 | 0.55 | 0.00 | - | 151 | 248 | 107.81% |
| RIO220715P00045000 | 2022-01-21 3:28PM EDT | 45.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 25 | 43 | 118.26% |
| RIO220715P00046880 | 2022-06-29 2:12PM EDT | 46.88 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 77.54% |
| RIO220715P00047500 | 2022-01-24 10:30AM EDT | 47.50 | 0.95 | 0.45 | 0.85 | 0.00 | - | 10 | 12 | 110.06% |
| RIO220715P00049380 | 2022-07-01 3:02PM EDT | 49.38 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 8 | 260 | 63.67% |
| RIO220715P00050000 | 2022-03-09 2:18PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIO220715P00051880 | 2022-07-01 3:59PM EDT | 51.88 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 67 | 2,876 | 57.23% |
| RIO220715P00052500 | 2022-03-09 10:30AM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIO220715P00054380 | 2022-07-01 12:15PM EDT | 54.38 | 0.55 | 0.35 | 0.45 | +0.20 | +57.14% | 168 | 700 | 50.49% |
| RIO220715P00055000 | 2022-03-09 2:21PM EDT | 55.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RIO220715P00056880 | 2022-07-01 3:20PM EDT | 56.88 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 841 | 1,429 | 47.07% |
| RIO220715P00057500 | 2022-03-07 3:30PM EDT | 57.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIO220715P00059380 | 2022-07-01 3:53PM EDT | 59.38 | 1.65 | 1.55 | 1.70 | +0.20 | +13.79% | 533 | 2,786 | 44.48% |
| RIO220715P00060000 | 2022-03-09 10:34AM EDT | 60.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIO220715P00061880 | 2022-07-01 12:10PM EDT | 61.88 | 3.60 | 2.90 | 3.10 | +1.12 | +45.16% | 9 | 3,472 | 43.21% |
| RIO220715P00062500 | 2022-03-09 1:24PM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO220715P00064380 | 2022-07-01 12:40PM EDT | 64.38 | 5.63 | 4.80 | 5.00 | +1.54 | +37.65% | 8 | 2,693 | 42.97% |
| RIO220715P00065000 | 2022-03-09 3:59PM EDT | 65.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| RIO220715P00066880 | 2022-06-30 11:40AM EDT | 66.88 | 6.40 | 6.90 | 7.30 | 0.00 | - | 11 | 1,750 | 47.46% |
| RIO220715P00067500 | 2022-03-09 1:46PM EDT | 67.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RIO220715P00069380 | 2022-07-01 1:56PM EDT | 69.38 | 9.98 | 9.50 | 9.70 | +1.48 | +17.41% | 2 | 3,582 | 51.95% |
| RIO220715P00070000 | 2022-03-08 3:07PM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIO220715P00071880 | 2022-06-30 11:37AM EDT | 71.88 | 11.26 | 11.80 | 12.20 | 0.00 | - | 3 | 1,116 | 61.33% |
| RIO220715P00072500 | 2022-03-09 3:07PM EDT | 72.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIO220715P00074380 | 2022-06-30 9:38AM EDT | 74.38 | 13.48 | 14.40 | 14.90 | 0.00 | - | 2 | 3,442 | 65.04% |
| RIO220715P00075000 | 2022-03-09 3:57PM EDT | 75.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIO220715P00076880 | 2022-07-01 9:30AM EDT | 76.88 | 17.55 | 16.80 | 17.20 | +1.65 | +10.38% | 1 | 502 | 78.32% |
| RIO220715P00077500 | 2022-03-09 3:43PM EDT | 77.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIO220715P00079380 | 2022-06-29 11:57AM EDT | 79.38 | 16.47 | 19.40 | 19.70 | 0.00 | - | 5 | 85 | 86.33% |
| RIO220715P00080000 | 2022-03-09 3:49PM EDT | 80.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| RIO220715P00081880 | 2022-06-22 10:16AM EDT | 81.88 | 19.05 | 21.80 | 22.20 | 0.00 | - | 1 | 15 | 93.75% |
| RIO220715P00082500 | 2022-03-08 10:59AM EDT | 82.50 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO220715P00084380 | 2022-06-29 10:54AM EDT | 84.38 | 21.59 | 24.40 | 24.70 | 0.00 | - | 3 | 7 | 50.00% |
| RIO220715P00085000 | 2022-03-09 11:10AM EDT | 85.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIO220715P00086880 | 2022-04-12 10:23AM EDT | 86.88 | 8.70 | 22.60 | 23.10 | 0.00 | - | 1 | 28 | 0.00% |
| RIO220715P00089380 | 2022-05-19 11:10AM EDT | 89.38 | 22.00 | 24.50 | 25.10 | 0.00 | - | 1 | 321 | 0.00% |
| RIO220715P00090000 | 2022-03-04 4:59PM EDT | 90.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIO220715P00094380 | 2022-05-11 1:33PM EDT | 94.38 | 28.70 | 22.60 | 22.80 | 0.00 | - | 24 | 264 | 0.00% |
| RIO220715P00095000 | 2022-03-07 11:44AM EDT | 95.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO220715P00099380 | 2022-04-13 1:23PM EDT | 99.38 | 18.02 | 33.30 | 34.50 | 0.00 | - | 3 | 4 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
