Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
38.500,96 -334,14 (-0,86%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.245,86 -1.199,99 (-2,02%) CMC Crypto 200
1.297,41 -67,71 (-4,96%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Rio Tinto Group (RIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:67.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517C00067500 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.95 | 2.85 | 3.00 | +0.21 | +7.66% | 24 | 2,147 | 30.23% |
| RIO240621C00067500 | 2024-05-07 3:55PM EDT | 2024-06-21 | 4.09 | 3.70 | 4.20 | +0.09 | +2.25% | 15 | 1,070 | 28.52% |
| RIO240719C00067500 | 2024-05-07 1:19PM EDT | 2024-07-19 | 4.99 | 4.70 | 5.00 | +0.23 | +4.83% | 4 | 408 | 29.26% |
| RIO240816C00067500 | 2024-05-03 1:02PM EDT | 2024-08-16 | 4.87 | 5.30 | 5.60 | 0.00 | - | 13 | 1,482 | 29.19% |
| RIO241018C00067500 | 2024-05-07 11:44AM EDT | 2024-10-18 | 6.20 | 5.90 | 6.20 | +1.40 | +29.17% | 1 | 491 | 26.26% |
| RIO250117C00067500 | 2024-05-07 9:54AM EDT | 2025-01-17 | 7.64 | 7.40 | 7.90 | +0.29 | +3.95% | 1 | 845 | 28.63% |
| RIO250620C00067500 | 2024-05-01 10:52AM EDT | 2025-06-20 | 7.30 | 6.50 | 9.50 | 0.00 | - | 1 | 41 | 28.22% |
| RIO260116C00067500 | 2024-04-25 10:02AM EDT | 2026-01-16 | 8.70 | 8.10 | 12.80 | 0.00 | - | 1 | 418 | 32.37% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240517P00067500 | 2024-05-07 12:37PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.30 | -0.08 | -21.05% | 16 | 2,453 | 25.34% |
| RIO240621P00067500 | 2024-05-07 2:00PM EDT | 2024-06-21 | 1.02 | 1.00 | 1.10 | -0.13 | -11.30% | 123 | 4,211 | 22.17% |
| RIO240719P00067500 | 2024-05-07 12:51PM EDT | 2024-07-19 | 1.55 | 1.45 | 1.65 | -0.20 | -11.43% | 17 | 1,598 | 22.30% |
| RIO240816P00067500 | 2024-05-03 1:02PM EDT | 2024-08-16 | 3.23 | 2.50 | 4.70 | 0.00 | - | 12 | 891 | 40.86% |
| RIO241018P00067500 | 2024-05-06 2:43PM EDT | 2024-10-18 | 3.60 | 3.30 | 3.70 | 0.00 | - | 18 | 531 | 26.50% |
| RIO250117P00067500 | 2024-05-07 3:11PM EDT | 2025-01-17 | 4.46 | 4.40 | 4.80 | -1.04 | -18.91% | 150 | 1,347 | 26.16% |
| RIO250620P00067500 | 2024-04-10 9:30AM EDT | 2025-06-20 | 8.20 | 6.00 | 6.60 | 0.00 | - | 20 | 85 | 26.98% |
| RIO260116P00067500 | 2024-04-26 10:14AM EDT | 2026-01-16 | 9.00 | 7.50 | 8.80 | 0.00 | - | 1 | 25 | 28.22% |
