Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
27.519,00 -166,47 (-0,60%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.722,70 +272,68 (+1,27%) CMC Crypto 200
538,26 +12,31 (+2,34%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119C00031880 | 2022-08-10 2:57PM EST | 31.88 | 30.16 | 26.50 | 31.50 | +1.06 | +3.64% | - | 1 | 0.00% |
| RIO240119C00032500 | 2021-12-13 12:01AM EST | 32.50 | 31.80 | 34.00 | 39.00 | 0.00 | - | - | 2 | 0.00% |
| RIO240119C00035000 | 2021-12-22 10:58AM EST | 35.00 | 30.00 | 31.50 | 36.50 | 0.00 | - | 1 | 5 | 0.00% |
| RIO240119C00039380 | 2022-08-10 2:57PM EST | 39.38 | 22.80 | 20.00 | 25.00 | +1.00 | +4.59% | - | 1 | 0.00% |
| RIO240119C00040000 | 2021-12-08 1:42PM EST | 40.00 | 23.97 | 26.50 | 31.50 | 0.00 | - | 3 | 8 | 0.00% |
| RIO240119C00041880 | 2022-08-10 2:53PM EST | 41.88 | 19.45 | 18.40 | 22.40 | +1.75 | +9.89% | - | 3 | 0.00% |
| RIO240119C00042500 | 2021-11-19 9:43AM EST | 42.50 | 18.53 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240119C00044380 | 2022-08-08 2:54PM EST | 44.38 | 16.80 | 17.10 | 19.20 | 0.00 | - | - | 173 | 0.00% |
| RIO240119C00045000 | 2021-12-28 12:09PM EST | 45.00 | 22.15 | 21.50 | 26.50 | 0.00 | - | - | 1 | 0.00% |
| RIO240119C00046880 | 2022-08-10 2:14PM EST | 46.88 | 15.69 | 15.40 | 17.70 | +0.89 | +6.01% | 3 | 415 | 0.00% |
| RIO240119C00047500 | 2021-11-18 12:55PM EST | 47.50 | 14.29 | 15.50 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| RIO240119C00049380 | 2022-08-05 9:03AM EST | 49.38 | 12.80 | 13.40 | 16.20 | 0.00 | - | - | 75 | 0.00% |
| RIO240119C00050000 | 2022-01-05 12:25PM EST | 50.00 | 19.80 | 16.50 | 21.50 | +2.70 | +15.79% | 3 | 99 | 0.00% |
| RIO240119C00051880 | 2022-08-11 9:45AM EST | 51.88 | 13.00 | 11.70 | 14.50 | +1.90 | +17.12% | 2 | 135 | 0.00% |
| RIO240119C00052500 | 2021-12-09 1:23PM EST | 52.50 | 13.50 | 14.50 | 19.00 | 0.00 | - | 5 | 6 | 0.00% |
| RIO240119C00054380 | 2022-08-08 8:35AM EST | 54.38 | 10.85 | 10.10 | 12.90 | 0.00 | - | - | 226 | 0.00% |
| RIO240119C00055000 | 2022-01-03 3:34PM EST | 55.00 | 13.40 | 12.50 | 17.00 | 0.00 | - | 7 | 144 | 0.00% |
| RIO240119C00056880 | 2022-08-11 9:14AM EST | 56.88 | 10.40 | 8.70 | 10.80 | +1.02 | +10.87% | 1 | 41 | 0.00% |
| RIO240119C00057500 | 2022-01-04 11:04AM EST | 57.50 | 12.60 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| RIO240119C00059380 | 2022-08-10 9:36AM EST | 59.38 | 8.50 | 7.90 | 10.20 | +0.45 | +5.59% | 1 | 1,092 | 0.00% |
| RIO240119C00060000 | 2022-01-05 10:15AM EST | 60.00 | 11.68 | 10.30 | 12.90 | +1.08 | +10.19% | 6 | 580 | 0.00% |
| RIO240119C00061880 | 2022-08-10 2:08PM EST | 61.88 | 7.25 | 7.10 | 10.00 | +0.25 | +3.57% | 9 | 400 | 0.00% |
| RIO240119C00062500 | 2022-01-04 10:37AM EST | 62.50 | 11.00 | 8.00 | 12.50 | 0.00 | - | 3 | 82 | 13.39% |
| RIO240119C00064380 | 2022-08-09 10:07AM EST | 64.38 | 6.39 | 6.60 | 7.90 | 0.00 | - | 11 | 678 | 0.00% |
| RIO240119C00065000 | 2021-12-31 9:56AM EST | 65.00 | 9.00 | 8.10 | 11.40 | 0.00 | - | 1 | 80 | 19.30% |
| RIO240119C00066880 | 2022-08-03 1:21PM EST | 66.88 | 4.80 | 4.80 | 8.40 | 0.00 | - | 1 | 180 | 11.21% |
| RIO240119C00067500 | 2022-01-03 11:59AM EST | 67.50 | 7.18 | 7.20 | 8.30 | 0.00 | - | 20 | 141 | 13.32% |
| RIO240119C00069380 | 2022-08-11 8:33AM EST | 69.38 | 5.50 | 5.40 | 5.70 | +0.50 | +10.00% | 15 | 424 | 7.48% |
| RIO240119C00070000 | 2022-01-05 10:44AM EST | 70.00 | 7.50 | 7.00 | 7.50 | +0.50 | +7.14% | 3 | 140 | 17.20% |
| RIO240119C00071880 | 2022-08-11 10:23AM EST | 71.88 | 4.60 | 3.90 | 5.50 | +0.50 | +12.20% | 1 | 1,097 | 13.94% |
| RIO240119C00072500 | 2022-01-03 11:59AM EST | 72.50 | 5.67 | 5.90 | 8.60 | 0.00 | - | 5 | 58 | 26.24% |
| RIO240119C00074380 | 2022-08-11 9:12AM EST | 74.38 | 4.18 | 3.10 | 5.70 | +0.46 | +12.37% | 1 | 998 | 19.26% |
| RIO240119C00075000 | 2021-12-28 10:15AM EST | 75.00 | 5.75 | 4.60 | 6.90 | 0.00 | - | 10 | 113 | 24.40% |
| RIO240119C00076880 | 2022-08-11 12:21PM EST | 76.88 | 3.70 | 2.40 | 4.80 | +0.37 | +11.11% | 4 | 1,220 | 19.91% |
| RIO240119C00077500 | 2021-11-22 10:37AM EST | 77.50 | 4.39 | 2.65 | 6.80 | 0.00 | - | 40 | 245 | 27.66% |
| RIO240119C00079380 | 2022-08-03 2:20PM EST | 79.38 | 2.66 | 2.90 | 4.50 | 0.00 | - | 2 | 411 | 22.11% |
| RIO240119C00080000 | 2021-12-20 10:10AM EST | 80.00 | 4.00 | 4.10 | 5.40 | 0.00 | - | 45 | 51 | 26.00% |
| RIO240119C00081880 | 2022-08-01 1:16PM EST | 81.88 | 2.62 | 2.00 | 4.90 | 0.00 | - | - | 196 | 26.42% |
| RIO240119C00082500 | 2021-10-27 2:15PM EST | 82.50 | 3.40 | 2.30 | 6.00 | 0.00 | - | 1 | 1 | 30.98% |
| RIO240119C00084380 | 2022-08-10 1:19PM EST | 84.38 | 2.35 | 2.00 | 4.40 | -0.10 | -4.08% | - | 302 | 27.26% |
| RIO240119C00085000 | 2022-01-05 9:51AM EST | 85.00 | 3.60 | 3.50 | 4.60 | +0.29 | +8.76% | 2 | 71 | 28.60% |
| RIO240119C00086880 | 2022-08-10 1:01PM EST | 86.88 | 2.10 | 1.15 | 4.00 | +0.25 | +13.51% | 1 | 167 | 28.19% |
| RIO240119C00089380 | 2022-08-10 1:45PM EST | 89.38 | 1.98 | 1.90 | 3.00 | +0.28 | +16.47% | 6 | 1,047 | 26.48% |
| RIO240119C00090000 | 2021-12-21 11:58AM EST | 90.00 | 2.85 | 2.15 | 4.80 | 0.00 | - | 1 | 30 | 33.97% |
| RIO240119C00094380 | 2022-08-11 12:40PM EST | 94.38 | 1.64 | 1.10 | 2.25 | +0.02 | +1.23% | 21 | 160 | 27.06% |
| RIO240119C00095000 | 2021-11-11 1:46PM EST | 95.00 | 2.00 | 1.60 | 2.65 | 0.00 | - | 1 | 16 | 29.31% |
| RIO240119C00099380 | 2022-08-02 11:19AM EST | 99.38 | 1.32 | 0.85 | 2.05 | 0.00 | - | 7 | 180 | 29.44% |
| RIO240119C00100000 | 2021-12-30 3:59PM EST | 100.00 | 2.05 | 1.30 | 2.60 | 0.00 | - | 1 | 31 | 32.47% |
| RIO240119C00104380 | 2022-08-08 8:30AM EST | 104.38 | 1.15 | 0.95 | 2.00 | 0.00 | - | - | 214 | 32.20% |
| RIO240119C00105000 | 2021-12-23 3:46PM EST | 105.00 | 1.50 | 1.45 | 2.45 | 0.00 | - | 1 | 113 | 34.83% |
| RIO240119C00109380 | 2022-08-04 12:31PM EST | 109.38 | 0.90 | 0.40 | 2.10 | 0.00 | - | - | 45 | 35.50% |
| RIO240119C00114380 | 2022-07-07 10:29AM EST | 114.38 | 0.70 | 0.50 | 1.10 | 0.00 | - | - | 8 | 31.86% |
| RIO240119C00119380 | 2022-08-03 11:25AM EST | 119.38 | 0.65 | 0.55 | 1.20 | 0.00 | - | 1 | 557 | 34.82% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240119P00027500 | 2022-08-09 10:51AM EST | 27.50 | 1.05 | 0.30 | 1.05 | 0.00 | - | 58 | 129 | 64.97% |
| RIO240119P00030000 | 2022-07-15 10:32AM EST | 30.00 | 1.80 | 0.35 | 2.50 | 0.00 | - | - | 10 | 71.70% |
| RIO240119P00031880 | 2022-08-10 10:22AM EST | 31.88 | 1.40 | 0.65 | 1.95 | -0.85 | -37.78% | 15 | 603 | 65.89% |
| RIO240119P00032500 | 2022-01-04 12:13PM EST | 32.50 | 1.90 | 0.65 | 2.95 | 0.00 | - | 1 | 2 | 70.73% |
| RIO240119P00035000 | 2022-01-05 10:47AM EST | 35.00 | 1.78 | 1.60 | 2.40 | -0.82 | -31.54% | 5 | 19 | 67.48% |
| RIO240119P00036880 | 2022-07-01 9:52AM EST | 36.88 | 3.39 | 2.05 | 3.60 | 0.00 | - | - | 241 | 71.22% |
| RIO240119P00037500 | 2021-11-22 12:07PM EST | 37.50 | 3.30 | 0.55 | 5.20 | 0.00 | - | - | 1 | 70.30% |
| RIO240119P00039380 | 2022-08-05 8:43AM EST | 39.38 | 3.40 | 1.10 | 4.20 | 0.00 | - | 1 | 68 | 64.47% |
| RIO240119P00040000 | 2021-12-30 10:07AM EST | 40.00 | 3.13 | 2.50 | 3.60 | 0.00 | - | 1 | 47 | 66.46% |
| RIO240119P00041880 | 2022-08-10 8:56AM EST | 41.88 | 3.40 | 1.05 | 5.60 | -0.30 | -8.11% | 25 | 69 | 64.72% |
| RIO240119P00042500 | 2022-01-05 11:03AM EST | 42.50 | 3.60 | 2.60 | 4.60 | -0.40 | -10.00% | 2 | 2 | 65.45% |
| RIO240119P00044380 | 2022-08-09 10:26AM EST | 44.38 | 4.30 | 3.30 | 5.00 | 0.00 | - | 17 | 177 | 65.39% |
| RIO240119P00045000 | 2022-01-03 10:30AM EST | 45.00 | 4.70 | 3.70 | 5.40 | 0.00 | - | 1 | 41 | 66.71% |
| RIO240119P00046880 | 2022-08-08 11:38AM EST | 46.88 | 5.30 | 2.65 | 6.70 | 0.00 | - | - | 276 | 63.67% |
| RIO240119P00047500 | 2021-12-16 12:17PM EST | 47.50 | 6.10 | 3.90 | 6.50 | 0.00 | - | 1 | 1 | 65.54% |
| RIO240119P00049380 | 2022-08-11 1:12PM EST | 49.38 | 5.50 | 4.10 | 5.80 | -0.65 | -10.57% | 39 | 145 | 60.37% |
| RIO240119P00050000 | 2021-12-31 2:45PM EST | 50.00 | 6.40 | 4.10 | 7.50 | 0.00 | - | 1 | 107 | 63.87% |
| RIO240119P00051880 | 2022-08-11 10:02AM EST | 51.88 | 6.50 | 4.90 | 8.40 | -0.70 | -9.72% | 10 | 362 | 64.56% |
| RIO240119P00054380 | 2022-08-05 1:52PM EST | 54.38 | 8.40 | 5.60 | 9.60 | 0.00 | - | 1 | 170 | 64.20% |
| RIO240119P00055000 | 2021-12-22 2:21PM EST | 55.00 | 9.80 | 6.90 | 10.00 | 0.00 | - | 8 | 115 | 66.97% |
| RIO240119P00056880 | 2022-08-10 12:59PM EST | 56.88 | 9.14 | 6.60 | 10.90 | -0.22 | -2.35% | 3 | 64 | 64.45% |
| RIO240119P00057500 | 2021-11-22 10:43AM EST | 57.50 | 12.51 | 9.80 | 12.70 | 0.00 | - | 1 | 12 | 74.40% |
| RIO240119P00059380 | 2022-08-10 12:59PM EST | 59.38 | 10.53 | 9.30 | 12.30 | -0.67 | -5.98% | 18 | 514 | 68.29% |
| RIO240119P00060000 | 2021-12-23 12:24PM EST | 60.00 | 12.20 | 8.90 | 12.40 | 0.00 | - | 1 | 124 | 66.32% |
| RIO240119P00061880 | 2022-08-05 2:51PM EST | 61.88 | 12.80 | 9.10 | 14.00 | 0.00 | - | 1 | 225 | 66.13% |
| RIO240119P00062500 | 2021-12-22 3:56PM EST | 62.50 | 13.50 | 10.70 | 14.00 | 0.00 | - | 1 | 34 | 68.11% |
| RIO240119P00064380 | 2022-08-11 10:28AM EST | 64.38 | 12.85 | 11.10 | 15.30 | -1.65 | -11.38% | 1 | 328 | 67.49% |
| RIO240119P00065000 | 2021-12-31 9:56AM EST | 65.00 | 14.30 | 12.00 | 15.30 | 0.00 | - | 1 | 47 | 67.94% |
| RIO240119P00066880 | 2022-07-13 12:41PM EST | 66.88 | 18.76 | 12.50 | 17.00 | 0.00 | - | - | 25 | 68.15% |
| RIO240119P00067500 | 2021-12-31 3:16PM EST | 67.50 | 15.49 | 13.80 | 16.80 | 0.00 | - | 10 | 11 | 68.91% |
| RIO240119P00069380 | 2022-08-09 10:34AM EST | 69.38 | 17.70 | 14.10 | 18.90 | 0.00 | - | 1 | 293 | 69.32% |
| RIO240119P00070000 | 2021-12-21 1:00PM EST | 70.00 | 18.70 | 14.30 | 18.70 | 0.00 | - | 81 | 144 | 67.93% |
| RIO240119P00071880 | 2022-08-08 1:50PM EST | 71.88 | 19.50 | 16.10 | 20.40 | 0.00 | - | 50 | 119 | 70.25% |
| RIO240119P00072500 | 2022-01-04 10:31AM EST | 72.50 | 19.40 | 16.00 | 20.50 | 0.00 | - | 1 | 43 | 68.83% |
| RIO240119P00074380 | 2022-07-20 12:58PM EST | 74.38 | 25.28 | 18.00 | 22.30 | 0.00 | - | - | 665 | 71.51% |
| RIO240119P00075000 | 2021-12-29 2:57PM EST | 75.00 | 21.32 | 17.50 | 22.50 | 0.00 | - | 75 | 95 | 69.52% |
| RIO240119P00076880 | 2022-08-08 11:39AM EST | 76.88 | 23.60 | 20.00 | 24.40 | 0.00 | - | 100 | 114 | 73.11% |
| RIO240119P00079380 | 2022-08-02 9:10AM EST | 79.38 | 27.30 | 22.00 | 26.50 | 0.00 | - | 200 | 1,062 | 74.52% |
| RIO240119P00080000 | 2021-12-30 3:22PM EST | 80.00 | 24.75 | 21.50 | 26.50 | 0.00 | - | 28 | 35 | 72.13% |
| RIO240119P00081880 | 2022-07-29 10:49AM EST | 81.88 | 26.40 | 24.00 | 28.50 | 0.00 | - | - | 7 | 75.57% |
| RIO240119P00084380 | 2022-07-11 10:03AM EST | 84.38 | 33.60 | 26.50 | 31.50 | 0.00 | - | - | 4 | 79.14% |
| RIO240119P00086880 | 2022-07-11 12:31PM EST | 86.88 | 35.50 | 29.00 | 33.50 | 0.00 | - | - | 1 | 80.78% |
| RIO240119P00089380 | 2022-07-12 2:35PM EST | 89.38 | 38.99 | 31.00 | 35.00 | 0.00 | - | - | 2 | 80.54% |
| RIO240119P00094380 | 2022-07-11 8:56AM EST | 94.38 | 42.60 | 35.50 | 40.50 | 0.00 | - | - | 5 | 84.98% |
| RIO240119P00099380 | 2022-08-10 2:54PM EST | 99.38 | 42.17 | 39.00 | 44.00 | -4.83 | -10.28% | - | 313 | 83.83% |
| RIO240119P00100000 | 2021-11-10 6:47AM EST | 100.00 | 42.51 | 43.50 | 48.00 | 0.00 | - | - | 1 | 96.91% |
| RIO240119P00105000 | 2021-12-13 2:06PM EST | 105.00 | 50.28 | 43.50 | 48.00 | 0.00 | - | - | 40 | 83.25% |
