Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.021,94 +42,68 (+0,07%) CMC Crypto 200
1.390,95 +8,38 (+0,61%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00045000 | 2024-04-12 10:37AM EDT | 45.00 | 22.30 | 21.40 | 24.60 | 0.00 | - | 2 | 6 | 96.29% |
| RIO240517C00055000 | 2024-04-15 9:53AM EDT | 55.00 | 13.10 | 11.70 | 14.90 | 0.00 | - | 9 | 10 | 68.26% |
| RIO240517C00057500 | 2024-04-22 9:55AM EDT | 57.50 | 9.50 | 9.80 | 12.70 | 0.00 | - | 1 | 10 | 70.07% |
| RIO240517C00060000 | 2024-04-22 11:23AM EDT | 60.00 | 7.16 | 6.30 | 9.90 | 0.00 | - | 1 | 244 | 81.59% |
| RIO240517C00062500 | 2024-04-24 12:59PM EDT | 62.50 | 5.80 | 5.60 | 5.90 | 0.00 | - | 7 | 546 | 37.45% |
| RIO240517C00065000 | 2024-04-25 3:32PM EDT | 65.00 | 3.85 | 3.50 | 3.70 | -0.05 | -1.28% | 29 | 2,485 | 30.96% |
| RIO240517C00067500 | 2024-04-25 2:53PM EDT | 67.50 | 1.93 | 1.85 | 2.00 | -0.27 | -12.27% | 121 | 1,793 | 28.03% |
| RIO240517C00070000 | 2024-04-25 3:20PM EDT | 70.00 | 0.95 | 0.80 | 0.90 | -0.05 | -5.00% | 53 | 2,087 | 26.61% |
| RIO240517C00072500 | 2024-04-25 3:31PM EDT | 72.50 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 19 | 949 | 26.37% |
| RIO240517C00075000 | 2024-04-25 1:45PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 10 | 556 | 27.88% |
| RIO240517C00080000 | 2024-04-24 12:12PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 33.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00050000 | 2024-04-17 2:24PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 53.13% |
| RIO240517P00055000 | 2024-04-17 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 41.99% |
| RIO240517P00057500 | 2024-04-25 11:42AM EDT | 57.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 30 | 210 | 38.67% |
| RIO240517P00060000 | 2024-04-25 2:50PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 24 | 741 | 33.01% |
| RIO240517P00062500 | 2024-04-25 3:38PM EDT | 62.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 35 | 914 | 29.20% |
| RIO240517P00065000 | 2024-04-25 3:48PM EDT | 65.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 21 | 1,195 | 26.91% |
| RIO240517P00067500 | 2024-04-25 1:26PM EDT | 67.50 | 1.35 | 1.35 | 1.45 | +0.05 | +3.85% | 34 | 370 | 23.95% |
| RIO240517P00070000 | 2024-04-25 2:20PM EDT | 70.00 | 2.65 | 2.70 | 2.95 | -0.13 | -4.68% | 33 | 167 | 23.73% |
| RIO240517P00072500 | 2024-04-09 3:27PM EDT | 72.50 | 5.80 | 4.80 | 5.00 | 0.00 | - | 96 | 97 | 24.56% |
| RIO240517P00075000 | 2024-04-04 3:35PM EDT | 75.00 | 11.55 | 7.10 | 7.40 | 0.00 | - | 7 | 0 | 29.10% |
