La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 612,50 -790,23 (-1,38 %)
Rio Tinto Group (RIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 36.32 | 33.90 | 38.20 | 0.00 | - | 1 | 1 | 104.10% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 71.97% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 200.85% |
| RIO240816C00050000 | 2024-06-21 2:10PM EDT | 50.00 | 16.82 | 14.10 | 18.40 | 0.00 | - | 2 | 181 | 50.68% |
| RIO240816C00055000 | 2024-06-21 11:35AM EDT | 55.00 | 11.80 | 9.20 | 13.50 | 0.00 | - | 14 | 26 | 75.73% |
| RIO240816C00057500 | 2024-06-27 2:43PM EDT | 57.50 | 8.85 | 6.80 | 11.10 | 0.00 | - | 1 | 104 | 66.33% |
| RIO240816C00060000 | 2024-06-28 12:41PM EDT | 60.00 | 6.75 | 4.50 | 8.80 | -1.25 | -15.62% | 1 | 277 | 57.91% |
| RIO240816C00062500 | 2024-06-27 3:31PM EDT | 62.50 | 4.51 | 2.35 | 6.60 | 0.00 | - | 315 | 707 | 50.00% |
| RIO240816C00065000 | 2024-06-28 2:27PM EDT | 65.00 | 3.00 | 2.15 | 3.10 | +0.15 | +5.26% | 8 | 1,926 | 27.27% |
| RIO240816C00067500 | 2024-06-28 3:48PM EDT | 67.50 | 1.70 | 1.60 | 1.70 | -0.40 | -19.05% | 295 | 2,383 | 24.66% |
| RIO240816C00070000 | 2024-06-28 3:46PM EDT | 70.00 | 0.80 | 0.75 | 1.00 | -0.03 | -3.61% | 155 | 2,907 | 25.49% |
| RIO240816C00072500 | 2024-06-28 12:02PM EDT | 72.50 | 0.45 | 0.35 | 0.55 | +0.05 | +12.50% | 79 | 1,604 | 25.98% |
| RIO240816C00075000 | 2024-06-28 2:47PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | +0.02 | +8.70% | 52 | 1,558 | 25.44% |
| RIO240816C00077500 | 2024-06-26 12:20PM EDT | 77.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 2 | 603 | 30.13% |
| RIO240816C00080000 | 2024-06-24 11:43AM EDT | 80.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 17 | 1,555 | 35.94% |
| RIO240816C00082500 | 2024-06-27 10:06AM EDT | 82.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 1,312 | 56.42% |
| RIO240816C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 12.50% |
| RIO240816C00090000 | 2024-05-22 9:58AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 316 | 45.31% |
| RIO240816C00095000 | 2024-06-17 10:05AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 344 | 78.08% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 71.39% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 60.94% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 99.17% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 101.37% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 146.97% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 133.98% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 77.73% |
| RIO240816P00040000 | 2024-06-28 2:24PM EDT | 40.00 | 0.10 | 0.05 | 0.80 | -0.60 | -85.71% | 1 | 16 | 87.84% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 75.59% |
| RIO240816P00045000 | 2024-06-04 11:00AM EDT | 45.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 793 | 67.29% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 52.83% |
| RIO240816P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 340 | 45.80% |
| RIO240816P00052500 | 2024-06-10 10:33AM EDT | 52.50 | 0.28 | 0.00 | 0.20 | 0.00 | - | 3 | 1,858 | 39.06% |
| RIO240816P00055000 | 2024-06-27 11:40AM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.06 | -16.67% | 10 | 1,365 | 35.79% |
| RIO240816P00057500 | 2024-06-28 3:03PM EDT | 57.50 | 0.44 | 0.00 | 0.45 | -0.01 | -2.22% | 3 | 2,259 | 32.37% |
| RIO240816P00060000 | 2024-06-28 2:21PM EDT | 60.00 | 0.75 | 0.45 | 0.80 | -0.10 | -11.76% | 48 | 4,913 | 30.79% |
| RIO240816P00062500 | 2024-06-28 1:09PM EDT | 62.50 | 1.35 | 1.35 | 1.50 | -0.20 | -12.90% | 43 | 2,847 | 30.91% |
| RIO240816P00065000 | 2024-06-28 3:02PM EDT | 65.00 | 2.47 | 2.45 | 2.55 | -0.08 | -3.14% | 6 | 1,999 | 31.30% |
| RIO240816P00067500 | 2024-06-28 9:35AM EDT | 67.50 | 3.75 | 2.05 | 6.30 | +0.10 | +2.74% | 1 | 1,454 | 56.30% |
| RIO240816P00070000 | 2024-06-26 11:33AM EDT | 70.00 | 5.30 | 4.00 | 8.10 | 0.00 | - | 1 | 2,054 | 58.94% |
| RIO240816P00072500 | 2024-06-21 3:30PM EDT | 72.50 | 7.80 | 6.10 | 10.40 | 0.00 | - | 77 | 943 | 65.45% |
| RIO240816P00075000 | 2024-06-14 10:30AM EDT | 75.00 | 10.40 | 8.50 | 12.80 | 0.00 | - | 1 | 635 | 72.14% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 7.80 | 11.90 | 0.00 | - | 2 | 489 | 32.23% |
| RIO240816P00080000 | 2024-06-17 9:53AM EDT | 80.00 | 15.50 | 13.40 | 17.60 | 0.00 | - | 139 | 219 | 56.76% |
| RIO240816P00082500 | 2024-06-20 3:46PM EDT | 82.50 | 16.80 | 15.80 | 20.10 | 0.00 | - | - | 163 | 61.33% |
| RIO240816P00085000 | 2024-06-21 11:35AM EDT | 85.00 | 20.00 | 18.30 | 22.50 | 0.00 | - | 1 | 131 | 65.50% |
| RIO240816P00090000 | 2024-06-10 1:58PM EDT | 90.00 | 22.60 | 23.30 | 27.50 | 0.00 | - | 58 | 128 | 74.61% |
| RIO240816P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 31.90 | 29.00 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| RIO240816P00105000 | 2024-06-24 2:55PM EDT | 105.00 | 39.40 | 38.20 | 42.50 | 0.00 | - | 82 | 402 | 96.53% |
| RIO240816P00110000 | 2024-06-24 3:47PM EDT | 110.00 | 44.40 | 43.10 | 47.40 | 0.00 | - | 80 | 144 | 100.93% |
