Deutsche Märkte schließen in 2 Stunden 41 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,83-1,17 (-1,92%)
Börsenschluss: 04:00PM EDT
60,00 +0,17 (+0,28%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO220715C000318802022-03-14 12:00AM EDT31.8845.240.000.000.00---0.00%
RIO220715C000325002022-03-09 4:57PM EDT32.5045.240.000.000.00-1000.00%
RIO220715C000343802022-03-22 12:24PM EDT34.3842.1839.6042.700.00-100883.45%
RIO220715C000350002022-03-09 4:57PM EDT35.0042.740.000.000.00-1000.00%
RIO220715C000368802022-05-16 12:00AM EDT36.8830.500.000.000.00--00.00%
RIO220715C000418802022-05-16 12:00AM EDT41.8823.900.000.000.00--00.00%
RIO220715C000443802022-06-01 11:58AM EDT44.3828.4014.7014.900.00-14330.00%
RIO220715C000468802022-03-14 12:00AM EDT46.8829.900.000.000.00---0.00%
RIO220715C000475002022-03-09 4:58PM EDT47.5029.900.000.000.00-3300.00%
RIO220715C000493802022-06-06 2:41PM EDT49.3826.6310.5010.800.00-21470.31%
RIO220715C000500002022-03-09 4:59PM EDT50.0027.640.000.000.00-1900.00%
RIO220715C000518802022-06-24 2:44PM EDT51.8810.908.108.500.00-107264.45%
RIO220715C000543802022-06-30 10:00AM EDT54.386.485.806.000.00-110552.54%
RIO220715C000550002022-03-09 4:34PM EDT55.0021.400.000.000.00-56000.00%
RIO220715C000568802022-06-23 3:34PM EDT56.885.033.703.900.00-11819249.85%
RIO220715C000575002022-03-09 3:46PM EDT57.5019.600.000.000.00-1600.00%
RIO220715C000593802022-07-01 3:53PM EDT59.382.082.002.20-0.60-22.39%56816345.61%
RIO220715C000600002022-03-09 3:05PM EDT60.0017.000.000.000.00-14000.78%
RIO220715C000618802022-07-01 3:59PM EDT61.880.990.951.05-0.56-36.13%29547143.21%
RIO220715C000625002022-03-09 4:34PM EDT62.5015.500.000.000.00-56006.25%
RIO220715C000643802022-07-01 2:16PM EDT64.380.430.350.50-0.28-39.44%8293444.68%
RIO220715C000650002022-03-09 4:46PM EDT65.0012.900.000.000.00-600012.50%
RIO220715C000668802022-07-01 1:04PM EDT66.880.200.150.20-0.15-42.86%5198044.73%
RIO220715C000675002022-03-09 4:50PM EDT67.5010.300.000.000.00-60012.50%
RIO220715C000693802022-07-01 12:41PM EDT69.380.100.050.15-0.05-33.33%431,69351.95%
RIO220715C000700002022-03-09 2:07PM EDT70.008.020.000.000.00-2025.00%
RIO220715C000718802022-07-01 3:29PM EDT71.880.100.050.100.00-1598653.91%
RIO220715C000725002022-03-09 1:56PM EDT72.506.700.000.000.00-19025.00%
RIO220715C000743802022-07-01 3:31PM EDT74.380.070.050.10-0.03-30.00%2580961.91%
RIO220715C000750002022-03-09 4:52PM EDT75.005.600.000.000.00-171025.00%
RIO220715C000768802022-06-30 3:57PM EDT76.880.070.050.100.00-32,77969.53%
RIO220715C000775002022-03-09 4:46PM EDT77.504.800.000.000.00-1,651025.00%
RIO220715C000793802022-07-01 11:26AM EDT79.380.050.050.150.00-113,66080.47%
RIO220715C000800002022-03-09 4:42PM EDT80.003.920.000.000.00-340025.00%
RIO220715C000818802022-07-01 12:41PM EDT81.880.050.000.100.00-51,96378.91%
RIO220715C000825002022-03-09 3:19PM EDT82.503.000.000.000.00-16050.00%
RIO220715C000843802022-07-01 2:55PM EDT84.380.010.000.050.00-62,03278.13%
RIO220715C000850002022-03-09 4:58PM EDT85.002.490.000.000.00-196050.00%
RIO220715C000868802022-06-29 9:30AM EDT86.880.040.000.650.00-1435123.93%
RIO220715C000875002022-03-09 4:51PM EDT87.502.100.000.000.00-4050.00%
RIO220715C000893802022-06-29 10:07AM EDT89.380.050.000.500.00-174,933124.71%
RIO220715C000900002022-03-09 11:59AM EDT90.001.600.000.000.00-5050.00%
RIO220715C000943802022-06-23 9:46AM EDT94.380.050.000.750.00-31,867148.63%
RIO220715C000950002022-03-09 1:57PM EDT95.001.080.000.000.00-20050.00%
RIO220715C000993802022-06-23 9:46AM EDT99.380.050.000.750.00-1738161.33%
RIO220715C001000002022-03-09 11:42AM EDT100.000.800.000.000.00-12050.00%
RIO220715C001043802022-06-23 9:46AM EDT104.380.050.000.400.00-1379155.27%
RIO220715C001050002022-03-07 2:58PM EDT105.000.750.000.000.00-1050.00%
RIO220715C001093802022-06-29 10:08AM EDT109.380.050.000.050.00-6671,513126.56%
RIO220715C001100002022-03-09 4:51PM EDT110.000.400.000.000.00-35050.00%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO220715P000318802022-06-24 2:10PM EDT31.880.030.000.050.00-140140.63%
RIO220715P000325002021-12-13 1:01AM EDT32.500.390.000.000.00--050.00%
RIO220715P000343802022-03-14 12:00AM EDT34.380.150.000.000.00--050.00%
RIO220715P000350002022-03-03 10:35AM EDT35.000.150.000.000.00-74050.00%
RIO220715P000375002022-01-11 11:16AM EDT37.500.300.000.300.00-3639139.45%
RIO220715P000393802022-06-28 1:00PM EDT39.380.050.000.150.00-3242112.89%
RIO220715P000400002021-12-15 10:42AM EDT40.000.800.000.750.00--2147.46%
RIO220715P000418802022-07-01 10:57AM EDT41.880.050.000.050.00-101,31884.38%
RIO220715P000425002022-03-02 11:48AM EDT42.500.090.000.000.00-1050.00%
RIO220715P000443802022-06-29 3:49PM EDT44.380.050.000.550.00-151248107.81%
RIO220715P000450002022-01-21 3:28PM EDT45.000.400.200.750.00-2543118.26%
RIO220715P000468802022-06-29 2:12PM EDT46.880.080.000.250.00-11977.54%
RIO220715P000475002022-01-24 10:30AM EDT47.500.950.450.850.00-1012110.06%
RIO220715P000493802022-07-01 3:02PM EDT49.380.150.100.15-0.05-25.00%826063.67%
RIO220715P000500002022-03-09 2:18PM EDT50.000.760.000.000.00-2025.00%
RIO220715P000518802022-07-01 3:59PM EDT51.880.220.200.25+0.01+4.76%672,87657.23%
RIO220715P000525002022-03-09 10:30AM EDT52.501.200.000.000.00-5012.50%
RIO220715P000543802022-07-01 12:15PM EDT54.380.550.350.45+0.20+57.14%16870050.49%
RIO220715P000550002022-03-09 2:21PM EDT55.001.220.000.000.00-30012.50%
RIO220715P000568802022-07-01 3:20PM EDT56.880.800.750.85+0.15+23.08%8411,42947.07%
RIO220715P000575002022-03-07 3:30PM EDT57.501.500.000.000.00-106.25%
RIO220715P000593802022-07-01 3:53PM EDT59.381.651.551.70+0.20+13.79%5332,78644.48%
RIO220715P000600002022-03-09 10:34AM EDT60.002.410.000.000.00-1000.00%
RIO220715P000618802022-07-01 12:10PM EDT61.883.602.903.10+1.12+45.16%93,47243.21%
RIO220715P000625002022-03-09 1:24PM EDT62.502.500.000.000.00-100.00%
RIO220715P000643802022-07-01 12:40PM EDT64.385.634.805.00+1.54+37.65%82,69342.97%
RIO220715P000650002022-03-09 3:59PM EDT65.003.120.000.000.00-20500.00%
RIO220715P000668802022-06-30 11:40AM EDT66.886.406.907.300.00-111,75047.46%
RIO220715P000675002022-03-09 1:46PM EDT67.504.030.000.000.00-2300.00%
RIO220715P000693802022-07-01 1:56PM EDT69.389.989.509.70+1.48+17.41%23,58251.95%
RIO220715P000700002022-03-08 3:07PM EDT70.004.900.000.000.00-1500.00%
RIO220715P000718802022-06-30 11:37AM EDT71.8811.2611.8012.200.00-31,11661.33%
RIO220715P000725002022-03-09 3:07PM EDT72.506.100.000.000.00-3100.00%
RIO220715P000743802022-06-30 9:38AM EDT74.3813.4814.4014.900.00-23,44265.04%
RIO220715P000750002022-03-09 3:57PM EDT75.007.270.000.000.00-300.00%
RIO220715P000768802022-07-01 9:30AM EDT76.8817.5516.8017.20+1.65+10.38%150278.32%
RIO220715P000775002022-03-09 3:43PM EDT77.508.980.000.000.00-200.00%
RIO220715P000793802022-06-29 11:57AM EDT79.3816.4719.4019.700.00-58586.33%
RIO220715P000800002022-03-09 3:49PM EDT80.0010.400.000.000.00-10200.00%
RIO220715P000818802022-06-22 10:16AM EDT81.8819.0521.8022.200.00-11593.75%
RIO220715P000825002022-03-08 10:59AM EDT82.5011.970.000.000.00-100.00%
RIO220715P000843802022-06-29 10:54AM EDT84.3821.5924.4024.700.00-3750.00%
RIO220715P000850002022-03-09 11:10AM EDT85.0015.100.000.000.00-1300.00%
RIO220715P000868802022-04-12 10:23AM EDT86.888.7022.6023.100.00-1280.00%
RIO220715P000893802022-05-19 11:10AM EDT89.3822.0024.5025.100.00-13210.00%
RIO220715P000900002022-03-04 4:59PM EDT90.0015.030.000.000.00-600.00%
RIO220715P000943802022-05-11 1:33PM EDT94.3828.7022.6022.800.00-242640.00%
RIO220715P000950002022-03-07 11:44AM EDT95.0020.390.000.000.00-100.00%
RIO220715P000993802022-04-13 1:23PM EDT99.3818.0233.3034.500.00-340.00%