La bourse est fermée
Dow Jones
39 981,23 -22,36 (-0,06 %) Nasdaq
16 814,34 +128,37 (+0,77 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0873 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 944,11 +1 669,18 (+2,72 %)
Rio Tinto Group (RIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:13PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621C00037500 | 2024-04-19 1:15PM EDT | 37.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIO240621C00040000 | 2024-03-15 10:27AM EDT | 40.00 | 22.65 | 24.70 | 28.60 | 0.00 | - | 1 | 13 | 0.00% |
| RIO240621C00050000 | 2024-05-16 2:22PM EDT | 50.00 | 21.80 | 23.50 | 23.80 | 0.00 | - | 1 | 1 | 75.20% |
| RIO240621C00052500 | 2024-03-08 11:29AM EDT | 52.50 | 11.90 | 9.40 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| RIO240621C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 19.10 | 18.50 | 18.80 | 0.00 | - | 1 | 147 | 59.18% |
| RIO240621C00057500 | 2024-05-03 1:58PM EDT | 57.50 | 12.00 | 16.10 | 16.30 | 0.00 | - | 2 | 1 | 53.71% |
| RIO240621C00060000 | 2024-05-16 3:17PM EDT | 60.00 | 12.30 | 13.60 | 13.80 | 0.00 | - | 4 | 242 | 49.51% |
| RIO240621C00062500 | 2024-05-20 9:36AM EDT | 62.50 | 11.02 | 11.10 | 11.30 | -0.58 | -5.00% | 2 | 713 | 41.65% |
| RIO240621C00065000 | 2024-05-17 3:28PM EDT | 65.00 | 9.05 | 8.70 | 8.90 | 0.00 | - | 22 | 9,219 | 36.23% |
| RIO240621C00067500 | 2024-05-20 10:56AM EDT | 67.50 | 6.60 | 6.40 | 6.60 | -0.13 | -1.93% | 4 | 1,039 | 31.69% |
| RIO240621C00070000 | 2024-05-20 12:52PM EDT | 70.00 | 4.34 | 4.20 | 4.50 | -0.20 | -4.41% | 44 | 3,232 | 28.27% |
| RIO240621C00072500 | 2024-05-20 12:45PM EDT | 72.50 | 2.55 | 2.50 | 2.60 | -0.23 | -8.27% | 173 | 1,735 | 24.22% |
| RIO240621C00075000 | 2024-05-20 12:28PM EDT | 75.00 | 1.35 | 1.25 | 1.35 | -0.10 | -6.90% | 202 | 1,877 | 23.05% |
| RIO240621C00077500 | 2024-05-20 12:30PM EDT | 77.50 | 0.60 | 0.55 | 0.65 | -0.09 | -13.04% | 258 | 1,432 | 23.10% |
| RIO240621C00080000 | 2024-05-20 12:10PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 123 | 4,354 | 23.68% |
| RIO240621C00082500 | 2024-05-20 11:05AM EDT | 82.50 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 28 | 362 | 24.95% |
| RIO240621C00085000 | 2024-05-20 12:10PM EDT | 85.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 29 | 2,263 | 27.54% |
| RIO240621C00090000 | 2024-01-29 12:40PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 885 | 56.01% |
| RIO240621C00095000 | 2024-01-05 1:09PM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 73.93% |
| RIO240621C00100000 | 2024-03-04 4:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 289 | 45.70% |
| RIO240621C00110000 | 2024-05-17 12:27PM EDT | 110.00 | 1.08 | 0.00 | 0.10 | 0.00 | - | 3 | 666 | 57.42% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240621P00032500 | 2024-03-12 2:42PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 156.05% |
| RIO240621P00035000 | 2024-01-11 3:39PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 182.13% |
| RIO240621P00037500 | 2023-10-03 10:39AM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.45% |
| RIO240621P00040000 | 2024-05-09 2:35PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2 | 87.50% |
| RIO240621P00042500 | 2023-10-27 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 59 | 0 | 109.96% |
| RIO240621P00045000 | 2023-11-09 3:36PM EDT | 45.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 24 | 131.84% |
| RIO240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 299 | 90.72% |
| RIO240621P00050000 | 2024-05-09 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,818 | 61.33% |
| RIO240621P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 663 | 54.30% |
| RIO240621P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 28 | 349 | 53.71% |
| RIO240621P00057500 | 2024-05-20 9:30AM EDT | 57.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 976 | 43.36% |
| RIO240621P00060000 | 2024-05-17 12:28PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 2,480 | 36.91% |
| RIO240621P00062500 | 2024-05-20 11:31AM EDT | 62.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 17 | 1,761 | 33.06% |
| RIO240621P00065000 | 2024-05-20 11:58AM EDT | 65.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 3 | 11,036 | 28.22% |
| RIO240621P00067500 | 2024-05-20 12:34PM EDT | 67.50 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 33 | 4,464 | 24.95% |
| RIO240621P00070000 | 2024-05-20 12:58PM EDT | 70.00 | 0.65 | 0.65 | 0.70 | -0.03 | -4.41% | 252 | 2,386 | 22.63% |
| RIO240621P00072500 | 2024-05-20 12:51PM EDT | 72.50 | 1.35 | 1.30 | 1.40 | 0.00 | - | 502 | 1,729 | 20.75% |
| RIO240621P00075000 | 2024-05-20 12:28PM EDT | 75.00 | 2.53 | 2.60 | 2.65 | -0.20 | -7.33% | 185 | 17 | 19.48% |
| RIO240621P00077500 | 2023-12-28 2:23PM EDT | 77.50 | 7.00 | 7.30 | 11.40 | 0.00 | - | 5 | 217 | 78.80% |
| RIO240621P00080000 | 2024-02-26 1:32PM EDT | 80.00 | 18.00 | 15.00 | 18.60 | 0.00 | - | 3 | 0 | 145.14% |
