Deutsche Märkte öffnen in 6 Stunden

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,64+0,76 (+1,03%)
Börsenschluss: 04:00PM EST
74,50 -0,14 (-0,18%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240119C000318802022-08-10 2:57PM EST31.8830.1626.5031.50+1.06+3.64%-10.00%
RIO240119C000325002021-12-13 12:01AM EST32.5031.8034.0039.000.00--20.00%
RIO240119C000350002021-12-22 10:58AM EST35.0030.0031.5036.500.00-150.00%
RIO240119C000393802022-08-10 2:57PM EST39.3822.8020.0025.00+1.00+4.59%-10.00%
RIO240119C000400002021-12-08 1:42PM EST40.0023.9726.5031.500.00-380.00%
RIO240119C000418802022-08-10 2:53PM EST41.8819.4518.4022.40+1.75+9.89%-30.00%
RIO240119C000425002021-11-19 9:43AM EST42.5018.5320.0025.000.00-110.00%
RIO240119C000443802022-08-08 2:54PM EST44.3816.8017.1019.200.00--1730.00%
RIO240119C000450002021-12-28 12:09PM EST45.0022.1521.5026.500.00--10.00%
RIO240119C000468802022-08-10 2:14PM EST46.8815.6915.4017.70+0.89+6.01%34150.00%
RIO240119C000475002021-11-18 12:55PM EST47.5014.2915.5020.500.00--10.00%
RIO240119C000493802022-08-05 9:03AM EST49.3812.8013.4016.200.00--750.00%
RIO240119C000500002022-01-05 12:25PM EST50.0019.8016.5021.50+2.70+15.79%3990.00%
RIO240119C000518802022-08-11 9:45AM EST51.8813.0011.7014.50+1.90+17.12%21350.00%
RIO240119C000525002021-12-09 1:23PM EST52.5013.5014.5019.000.00-560.00%
RIO240119C000543802022-08-08 8:35AM EST54.3810.8510.1012.900.00--2260.00%
RIO240119C000550002022-01-03 3:34PM EST55.0013.4012.5017.000.00-71440.00%
RIO240119C000568802022-08-11 9:14AM EST56.8810.408.7010.80+1.02+10.87%1410.00%
RIO240119C000575002022-01-04 11:04AM EST57.5012.6010.5015.500.00-130.00%
RIO240119C000593802022-08-10 9:36AM EST59.388.507.9010.20+0.45+5.59%11,0920.00%
RIO240119C000600002022-01-05 10:15AM EST60.0011.6810.3012.90+1.08+10.19%65800.00%
RIO240119C000618802022-08-10 2:08PM EST61.887.257.1010.00+0.25+3.57%94000.00%
RIO240119C000625002022-01-04 10:37AM EST62.5011.008.0012.500.00-38213.39%
RIO240119C000643802022-08-09 10:07AM EST64.386.396.607.900.00-116780.00%
RIO240119C000650002021-12-31 9:56AM EST65.009.008.1011.400.00-18019.30%
RIO240119C000668802022-08-03 1:21PM EST66.884.804.808.400.00-118011.21%
RIO240119C000675002022-01-03 11:59AM EST67.507.187.208.300.00-2014113.32%
RIO240119C000693802022-08-11 8:33AM EST69.385.505.405.70+0.50+10.00%154247.48%
RIO240119C000700002022-01-05 10:44AM EST70.007.507.007.50+0.50+7.14%314017.20%
RIO240119C000718802022-08-11 10:23AM EST71.884.603.905.50+0.50+12.20%11,09713.94%
RIO240119C000725002022-01-03 11:59AM EST72.505.675.908.600.00-55826.24%
RIO240119C000743802022-08-11 9:12AM EST74.384.183.105.70+0.46+12.37%199819.26%
RIO240119C000750002021-12-28 10:15AM EST75.005.754.606.900.00-1011324.40%
RIO240119C000768802022-08-11 12:21PM EST76.883.702.404.80+0.37+11.11%41,22019.91%
RIO240119C000775002021-11-22 10:37AM EST77.504.392.656.800.00-4024527.66%
RIO240119C000793802022-08-03 2:20PM EST79.382.662.904.500.00-241122.11%
RIO240119C000800002021-12-20 10:10AM EST80.004.004.105.400.00-455126.00%
RIO240119C000818802022-08-01 1:16PM EST81.882.622.004.900.00--19626.42%
RIO240119C000825002021-10-27 2:15PM EST82.503.402.306.000.00-1130.98%
RIO240119C000843802022-08-10 1:19PM EST84.382.352.004.40-0.10-4.08%-30227.26%
RIO240119C000850002022-01-05 9:51AM EST85.003.603.504.60+0.29+8.76%27128.60%
RIO240119C000868802022-08-10 1:01PM EST86.882.101.154.00+0.25+13.51%116728.19%
RIO240119C000893802022-08-10 1:45PM EST89.381.981.903.00+0.28+16.47%61,04726.48%
RIO240119C000900002021-12-21 11:58AM EST90.002.852.154.800.00-13033.97%
RIO240119C000943802022-08-11 12:40PM EST94.381.641.102.25+0.02+1.23%2116027.06%
RIO240119C000950002021-11-11 1:46PM EST95.002.001.602.650.00-11629.31%
RIO240119C000993802022-08-02 11:19AM EST99.381.320.852.050.00-718029.44%
RIO240119C001000002021-12-30 3:59PM EST100.002.051.302.600.00-13132.47%
RIO240119C001043802022-08-08 8:30AM EST104.381.150.952.000.00--21432.20%
RIO240119C001050002021-12-23 3:46PM EST105.001.501.452.450.00-111334.83%
RIO240119C001093802022-08-04 12:31PM EST109.380.900.402.100.00--4535.50%
RIO240119C001143802022-07-07 10:29AM EST114.380.700.501.100.00--831.86%
RIO240119C001193802022-08-03 11:25AM EST119.380.650.551.200.00-155734.82%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RIO240119P000275002022-08-09 10:51AM EST27.501.050.301.050.00-5812964.97%
RIO240119P000300002022-07-15 10:32AM EST30.001.800.352.500.00--1071.70%
RIO240119P000318802022-08-10 10:22AM EST31.881.400.651.95-0.85-37.78%1560365.89%
RIO240119P000325002022-01-04 12:13PM EST32.501.900.652.950.00-1270.73%
RIO240119P000350002022-01-05 10:47AM EST35.001.781.602.40-0.82-31.54%51967.48%
RIO240119P000368802022-07-01 9:52AM EST36.883.392.053.600.00--24171.22%
RIO240119P000375002021-11-22 12:07PM EST37.503.300.555.200.00--170.30%
RIO240119P000393802022-08-05 8:43AM EST39.383.401.104.200.00-16864.47%
RIO240119P000400002021-12-30 10:07AM EST40.003.132.503.600.00-14766.46%
RIO240119P000418802022-08-10 8:56AM EST41.883.401.055.60-0.30-8.11%256964.72%
RIO240119P000425002022-01-05 11:03AM EST42.503.602.604.60-0.40-10.00%2265.45%
RIO240119P000443802022-08-09 10:26AM EST44.384.303.305.000.00-1717765.39%
RIO240119P000450002022-01-03 10:30AM EST45.004.703.705.400.00-14166.71%
RIO240119P000468802022-08-08 11:38AM EST46.885.302.656.700.00--27663.67%
RIO240119P000475002021-12-16 12:17PM EST47.506.103.906.500.00-1165.54%
RIO240119P000493802022-08-11 1:12PM EST49.385.504.105.80-0.65-10.57%3914560.37%
RIO240119P000500002021-12-31 2:45PM EST50.006.404.107.500.00-110763.87%
RIO240119P000518802022-08-11 10:02AM EST51.886.504.908.40-0.70-9.72%1036264.56%
RIO240119P000543802022-08-05 1:52PM EST54.388.405.609.600.00-117064.20%
RIO240119P000550002021-12-22 2:21PM EST55.009.806.9010.000.00-811566.97%
RIO240119P000568802022-08-10 12:59PM EST56.889.146.6010.90-0.22-2.35%36464.45%
RIO240119P000575002021-11-22 10:43AM EST57.5012.519.8012.700.00-11274.40%
RIO240119P000593802022-08-10 12:59PM EST59.3810.539.3012.30-0.67-5.98%1851468.29%
RIO240119P000600002021-12-23 12:24PM EST60.0012.208.9012.400.00-112466.32%
RIO240119P000618802022-08-05 2:51PM EST61.8812.809.1014.000.00-122566.13%
RIO240119P000625002021-12-22 3:56PM EST62.5013.5010.7014.000.00-13468.11%
RIO240119P000643802022-08-11 10:28AM EST64.3812.8511.1015.30-1.65-11.38%132867.49%
RIO240119P000650002021-12-31 9:56AM EST65.0014.3012.0015.300.00-14767.94%
RIO240119P000668802022-07-13 12:41PM EST66.8818.7612.5017.000.00--2568.15%
RIO240119P000675002021-12-31 3:16PM EST67.5015.4913.8016.800.00-101168.91%
RIO240119P000693802022-08-09 10:34AM EST69.3817.7014.1018.900.00-129369.32%
RIO240119P000700002021-12-21 1:00PM EST70.0018.7014.3018.700.00-8114467.93%
RIO240119P000718802022-08-08 1:50PM EST71.8819.5016.1020.400.00-5011970.25%
RIO240119P000725002022-01-04 10:31AM EST72.5019.4016.0020.500.00-14368.83%
RIO240119P000743802022-07-20 12:58PM EST74.3825.2818.0022.300.00--66571.51%
RIO240119P000750002021-12-29 2:57PM EST75.0021.3217.5022.500.00-759569.52%
RIO240119P000768802022-08-08 11:39AM EST76.8823.6020.0024.400.00-10011473.11%
RIO240119P000793802022-08-02 9:10AM EST79.3827.3022.0026.500.00-2001,06274.52%
RIO240119P000800002021-12-30 3:22PM EST80.0024.7521.5026.500.00-283572.13%
RIO240119P000818802022-07-29 10:49AM EST81.8826.4024.0028.500.00--775.57%
RIO240119P000843802022-07-11 10:03AM EST84.3833.6026.5031.500.00--479.14%
RIO240119P000868802022-07-11 12:31PM EST86.8835.5029.0033.500.00--180.78%
RIO240119P000893802022-07-12 2:35PM EST89.3838.9931.0035.000.00--280.54%
RIO240119P000943802022-07-11 8:56AM EST94.3842.6035.5040.500.00--584.98%
RIO240119P000993802022-08-10 2:54PM EST99.3842.1739.0044.00-4.83-10.28%-31383.83%
RIO240119P001000002021-11-10 6:47AM EST100.0042.5143.5048.000.00--196.91%
RIO240119P001050002021-12-13 2:06PM EST105.0050.2843.5048.000.00--4083.25%