Deutsche Märkte geschlossen
DAX
15.474,47 -112,89 (-0,72%) Euro Stoxx 50
4.151,40 -31,51 (-0,75%) Dow Jones 30
35.282,01 -12,75 (-0,04%) Gold
1.766,30 -2,00 (-0,11%) EUR/USD
1,1621 +0,0020 (+0,17%) BTC-EUR
53.347,75 +526,91 (+1,00%)
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.
Callsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO211119C00055000 | 2021-10-01 12:07PM EDT | 55.00 | 11.78 | 14.90 | 15.40 | 0.00 | - | 3 | 0 | 48.15% |
| RIO211119C00060000 | 2021-10-11 12:52PM EDT | 60.00 | 10.50 | 10.10 | 10.60 | 0.00 | - | 10 | 21 | 40.63% |
| RIO211119C00062500 | 2021-10-15 3:15PM EDT | 62.50 | 8.40 | 7.90 | 8.20 | -0.70 | -7.69% | 1 | 20 | 34.96% |
| RIO211119C00065000 | 2021-10-15 2:41PM EDT | 65.00 | 6.30 | 5.60 | 6.00 | -0.65 | -9.35% | 2 | 141 | 31.91% |
| RIO211119C00067500 | 2021-10-18 10:37AM EDT | 67.50 | 3.90 | 3.80 | 4.10 | -1.05 | -21.21% | 37 | 666 | 30.30% |
| RIO211119C00070000 | 2021-10-18 11:44AM EDT | 70.00 | 2.20 | 2.35 | 2.45 | -0.91 | -29.26% | 162 | 1,873 | 27.74% |
| RIO211119C00072500 | 2021-10-18 12:17PM EDT | 72.50 | 1.35 | 1.25 | 1.35 | -0.62 | -31.47% | 156 | 6,484 | 26.98% |
| RIO211119C00075000 | 2021-10-18 12:13PM EDT | 75.00 | 0.65 | 0.60 | 0.70 | -0.40 | -38.10% | 98 | 1,623 | 27.05% |
| RIO211119C00077500 | 2021-10-18 12:09PM EDT | 77.50 | 0.31 | 0.30 | 0.35 | -0.29 | -48.33% | 123 | 5,185 | 27.54% |
| RIO211119C00080000 | 2021-10-18 12:09PM EDT | 80.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 22 | 153 | 29.20% |
| RIO211119C00082500 | 2021-10-14 1:02PM EDT | 82.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 32.32% |
| RIO211119C00085000 | 2021-10-12 2:10PM EDT | 85.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 34.28% |
| RIO211119C00090000 | 2021-10-11 12:29PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 38.28% |
| RIO211119C00110000 | 2021-10-05 3:26PM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 0 | 63.09% |
Putsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO211119P00045000 | 2021-10-14 2:45PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 66.41% |
| RIO211119P00047500 | 2021-09-29 9:30AM EDT | 47.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.98% |
| RIO211119P00050000 | 2021-10-18 11:29AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 2 | 384 | 55.47% |
| RIO211119P00055000 | 2021-10-18 11:14AM EDT | 55.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 291 | 47.07% |
| RIO211119P00057500 | 2021-10-15 11:25AM EDT | 57.50 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 2 | 142 | 39.84% |
| RIO211119P00060000 | 2021-10-18 12:08PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 7 | 1,259 | 38.48% |
| RIO211119P00062500 | 2021-10-18 10:47AM EDT | 62.50 | 0.46 | 0.35 | 0.50 | +0.01 | +2.22% | 104 | 1,327 | 35.69% |
| RIO211119P00065000 | 2021-10-18 11:30AM EDT | 65.00 | 0.85 | 0.70 | 0.75 | +0.14 | +19.72% | 50 | 1,233 | 31.57% |
| RIO211119P00067500 | 2021-10-18 10:43AM EDT | 67.50 | 1.30 | 1.25 | 1.40 | +0.13 | +11.11% | 168 | 1,824 | 30.69% |
| RIO211119P00070000 | 2021-10-18 11:30AM EDT | 70.00 | 2.55 | 2.15 | 2.35 | +0.48 | +23.19% | 195 | 983 | 29.30% |
| RIO211119P00072500 | 2021-10-18 9:51AM EDT | 72.50 | 4.00 | 3.50 | 3.80 | +0.74 | +22.70% | 159 | 208 | 29.25% |
| RIO211119P00075000 | 2021-10-15 2:45PM EDT | 75.00 | 5.96 | 5.40 | 5.80 | +0.84 | +16.41% | 1 | 85 | 32.06% |
| RIO211119P00077500 | 2021-10-15 1:11PM EDT | 77.50 | 7.65 | 7.50 | 7.90 | +0.70 | +10.07% | 4 | 9 | 33.23% |
| RIO211119P00080000 | 2021-10-15 11:37AM EDT | 80.00 | 9.79 | 9.90 | 10.30 | -1.26 | -11.40% | 2 | 57 | 37.74% |
| RIO211119P00082500 | 2021-09-24 1:02PM EDT | 82.50 | 15.51 | 12.30 | 12.90 | 0.00 | - | 2 | 2 | 45.90% |
| RIO211119P00085000 | 2021-09-27 11:04AM EDT | 85.00 | 18.10 | 14.70 | 15.10 | 0.00 | - | 1 | 4 | 43.70% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
