Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.405,40 +7,40 (+0,31%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.997,85 +392,91 (+0,66%)
Rio Tinto Group (RIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240419C00030000 | 2024-03-06 4:40PM EDT | 30.00 | 34.90 | 32.60 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| RIO240419C00037500 | 2024-03-13 10:29AM EDT | 37.50 | 25.00 | 29.10 | 30.60 | 0.00 | - | - | 1 | 678.91% |
| RIO240419C00040000 | 2024-03-15 10:16AM EDT | 40.00 | 22.20 | 25.30 | 27.40 | 0.00 | - | 220 | 221 | 630.47% |
| RIO240419C00045000 | 2024-03-06 4:40PM EDT | 45.00 | 19.90 | 17.50 | 19.90 | 0.00 | - | 10 | 0 | 0.00% |
| RIO240419C00052500 | 2024-04-04 3:26PM EDT | 52.50 | 11.20 | 12.10 | 15.30 | 0.00 | - | 4 | 4 | 412.70% |
| RIO240419C00055000 | 2024-03-22 10:40AM EDT | 55.00 | 8.74 | 11.30 | 13.90 | 0.00 | - | 100 | 203 | 325.00% |
| RIO240419C00057500 | 2024-04-02 10:37AM EDT | 57.50 | 7.76 | 8.40 | 10.00 | 0.00 | - | 8 | 4 | 256.25% |
| RIO240419C00060000 | 2024-04-19 12:45PM EDT | 60.00 | 6.90 | 5.30 | 8.50 | -0.34 | -4.70% | 3 | 375 | 310.55% |
| RIO240419C00062500 | 2024-04-19 3:34PM EDT | 62.50 | 4.40 | 3.70 | 6.30 | -0.61 | -12.18% | 25 | 1,187 | 150.00% |
| RIO240419C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 2.00 | 1.85 | 2.20 | +0.25 | +14.29% | 512 | 6,272 | 64.45% |
| RIO240419C00067500 | 2024-04-19 3:37PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 348 | 2,815 | 15.63% |
| RIO240419C00070000 | 2024-04-19 2:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 4,231 | 54.30% |
| RIO240419C00072500 | 2024-04-19 3:11PM EDT | 72.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,684 | 76.56% |
| RIO240419C00075000 | 2024-04-19 10:48AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 11 | 3,161 | 103.13% |
| RIO240419C00077500 | 2024-04-12 3:47PM EDT | 77.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2,939 | 128.13% |
| RIO240419C00080000 | 2024-04-19 2:41PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 12,644 | 151.56% |
| RIO240419C00082500 | 2024-04-16 9:58AM EDT | 82.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 111 | 279.30% |
| RIO240419C00085000 | 2024-03-01 3:36PM EDT | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 607 | 276.17% |
| RIO240419C00090000 | 2024-03-12 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 50.00% |
| RIO240419C00095000 | 2024-02-01 10:43AM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 209 | 528.13% |
| RIO240419C00100000 | 2024-02-08 10:45AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 456.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240419P00030000 | 2023-11-06 12:41PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 900.78% |
| RIO240419P00032500 | 2023-12-05 2:38PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 1,043.75% |
| RIO240419P00035000 | 2024-02-26 1:37PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 540.63% |
| RIO240419P00037500 | 2024-02-06 2:16PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 677.34% |
| RIO240419P00040000 | 2023-12-01 10:57AM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 794.92% |
| RIO240419P00042500 | 2024-01-08 10:56AM EDT | 42.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 235 | 631.25% |
| RIO240419P00045000 | 2024-02-27 3:20PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 255 | 171 | 346.88% |
| RIO240419P00047500 | 2024-04-05 9:46AM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 142 | 437.11% |
| RIO240419P00050000 | 2024-03-18 2:22PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 306 | 325.78% |
| RIO240419P00052500 | 2024-04-19 11:42AM EDT | 52.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 467 | 204.69% |
| RIO240419P00055000 | 2024-04-17 9:54AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 363 | 168.75% |
| RIO240419P00057500 | 2024-04-18 12:23PM EDT | 57.50 | 0.10 | 0.00 | 0.20 | +0.06 | +150.00% | 5 | 2,063 | 171.09% |
| RIO240419P00060000 | 2024-04-18 12:07PM EDT | 60.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 3,777 | 123.44% |
| RIO240419P00062500 | 2024-04-19 2:05PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 2,931 | 68.75% |
| RIO240419P00065000 | 2024-04-19 10:25AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 190 | 4,594 | 48.83% |
| RIO240419P00067500 | 2024-04-19 3:20PM EDT | 67.50 | 0.49 | 0.40 | 0.90 | -0.51 | -51.00% | 178 | 1,328 | 42.58% |
| RIO240419P00070000 | 2024-04-19 10:29AM EDT | 70.00 | 2.95 | 2.25 | 3.70 | -0.60 | -16.90% | 31 | 592 | 125.39% |
| RIO240419P00072500 | 2024-04-10 9:31AM EDT | 72.50 | 6.90 | 4.10 | 7.40 | 0.00 | - | 3 | 0 | 120.70% |
| RIO240419P00075000 | 2024-03-26 9:31AM EDT | 75.00 | 12.10 | 6.20 | 9.90 | 0.00 | - | 1 | 0 | 99.61% |
| RIO240419P00077500 | 2024-03-08 11:11AM EDT | 77.50 | 14.35 | 14.40 | 14.70 | 0.00 | - | 1 | 0 | 548.83% |
| RIO240419P00080000 | 2024-01-31 1:14PM EDT | 80.00 | 12.21 | 15.30 | 19.30 | 0.00 | - | 1 | 404 | 615.63% |
| RIO240419P00082500 | 2024-01-02 2:50PM EDT | 82.50 | 10.50 | 12.50 | 17.00 | 0.00 | - | - | 75 | 417.58% |
| RIO240419P00085000 | 2024-01-02 12:57PM EDT | 85.00 | 12.60 | 15.00 | 19.50 | 0.00 | - | 70 | 71 | 453.13% |
| RIO240419P00100000 | 2023-11-14 4:19PM EDT | 100.00 | 32.50 | 26.50 | 31.30 | 0.00 | - | - | 412 | 0.00% |
