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
56 590,86 -839,50 (-1,46 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 106.01% |
| RIO250117C00030000 | 2024-05-22 11:34AM EDT | 30.00 | 42.70 | 34.50 | 38.80 | 0.00 | - | 1 | 2 | 71.58% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 38.67% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 48.83% |
| RIO250117C00040000 | 2024-03-07 1:20PM EDT | 40.00 | 25.00 | 21.80 | 26.40 | 0.00 | - | 5 | 32 | 44.09% |
| RIO250117C00042500 | 2023-11-21 10:30AM EDT | 42.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIO250117C00045000 | 2024-02-14 11:16AM EDT | 45.00 | 22.00 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 24.61% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 44.48% |
| RIO250117C00050000 | 2024-06-14 2:26PM EDT | 50.00 | 17.12 | 14.50 | 18.80 | 0.00 | - | 1 | 35 | 50.37% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 34.62% |
| RIO250117C00055000 | 2024-05-13 3:07PM EDT | 55.00 | 16.56 | 11.40 | 15.40 | 0.00 | - | 1 | 157 | 49.81% |
| RIO250117C00057500 | 2024-06-03 11:27AM EDT | 57.50 | 13.57 | 8.00 | 12.20 | 0.00 | - | 2 | 40 | 39.49% |
| RIO250117C00060000 | 2024-05-24 10:58AM EDT | 60.00 | 14.00 | 8.60 | 9.10 | 0.00 | - | 41 | 632 | 30.21% |
| RIO250117C00062500 | 2024-06-28 3:03PM EDT | 62.50 | 6.50 | 6.40 | 8.70 | 0.00 | - | 2 | 401 | 35.95% |
| RIO250117C00065000 | 2024-06-27 1:06PM EDT | 65.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 85 | 9,544 | 24.78% |
| RIO250117C00067500 | 2024-06-28 3:07PM EDT | 67.50 | 3.94 | 3.80 | 4.00 | +0.03 | +0.77% | 11 | 732 | 23.93% |
| RIO250117C00070000 | 2024-06-28 3:03PM EDT | 70.00 | 2.85 | 2.80 | 3.10 | 0.00 | - | 2 | 916 | 24.10% |
| RIO250117C00072500 | 2024-06-28 9:30AM EDT | 72.50 | 2.36 | 1.15 | 2.25 | +0.30 | +14.56% | 5 | 2,432 | 23.56% |
| RIO250117C00075000 | 2024-06-28 3:16PM EDT | 75.00 | 1.55 | 1.45 | 1.65 | +0.05 | +3.33% | 7 | 3,433 | 23.47% |
| RIO250117C00077500 | 2024-06-28 2:15PM EDT | 77.50 | 1.15 | 1.05 | 1.20 | +0.09 | +8.49% | 2 | 1,000 | 23.46% |
| RIO250117C00080000 | 2024-06-27 2:47PM EDT | 80.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 10 | 3,873 | 23.79% |
| RIO250117C00082500 | 2024-06-26 9:32AM EDT | 82.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 456 | 23.88% |
| RIO250117C00085000 | 2024-06-28 3:34PM EDT | 85.00 | 0.45 | 0.45 | 0.50 | -0.06 | -11.76% | 138 | 580 | 24.37% |
| RIO250117C00087500 | 2024-06-25 12:20PM EDT | 87.50 | 0.40 | 0.25 | 2.45 | 0.00 | - | 1 | 288 | 42.63% |
| RIO250117C00090000 | 2024-06-26 11:36AM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 1,157 | 26.12% |
| RIO250117C00095000 | 2024-06-26 9:35AM EDT | 95.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 711 | 28.64% |
| RIO250117C00100000 | 2024-06-07 1:14PM EDT | 100.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 371 | 28.13% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 10 | 186 | 56.87% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 404 | 39.21% |
| RIO250117C00115000 | 2024-05-21 1:01PM EDT | 115.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 260 | 40.82% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 72.51% |
| RIO250117P00030000 | 2024-06-27 3:07PM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 18 | 51.56% |
| RIO250117P00032500 | 2024-04-08 9:41AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 25.00% |
| RIO250117P00035000 | 2024-05-17 2:39PM EDT | 35.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 555 | 67.07% |
| RIO250117P00037500 | 2024-06-27 12:34PM EDT | 37.50 | 0.22 | 0.15 | 0.35 | 0.00 | - | 10 | 64 | 45.95% |
| RIO250117P00040000 | 2024-06-03 11:20AM EDT | 40.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 1 | 752 | 42.58% |
| RIO250117P00042500 | 2024-05-28 1:01PM EDT | 42.50 | 0.32 | 0.25 | 0.45 | 0.00 | - | 10 | 379 | 39.26% |
| RIO250117P00045000 | 2024-06-27 2:27PM EDT | 45.00 | 0.43 | 0.30 | 0.00 | 0.00 | - | 54 | 1,889 | 12.50% |
| RIO250117P00047500 | 2024-06-27 2:26PM EDT | 47.50 | 0.59 | 0.40 | 0.70 | 0.00 | - | 1 | 1,581 | 34.67% |
| RIO250117P00050000 | 2024-06-27 2:26PM EDT | 50.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 948 | 31.64% |
| RIO250117P00052500 | 2024-06-27 2:26PM EDT | 52.50 | 1.01 | 0.15 | 1.00 | 0.00 | - | 3 | 603 | 29.47% |
| RIO250117P00055000 | 2024-06-28 12:52PM EDT | 55.00 | 1.25 | 1.10 | 1.35 | -0.15 | -10.71% | 6 | 1,978 | 28.14% |
| RIO250117P00057500 | 2024-06-28 1:05PM EDT | 57.50 | 1.75 | 1.55 | 1.85 | +0.08 | +4.79% | 302 | 720 | 27.15% |
| RIO250117P00060000 | 2024-06-27 3:37PM EDT | 60.00 | 2.45 | 1.70 | 2.50 | 0.00 | - | 14 | 3,644 | 26.26% |
| RIO250117P00062500 | 2024-06-27 3:16PM EDT | 62.50 | 3.30 | 2.90 | 3.30 | 0.00 | - | 16 | 1,451 | 25.29% |
| RIO250117P00065000 | 2024-06-28 3:32PM EDT | 65.00 | 4.30 | 3.00 | 4.40 | +0.30 | +7.50% | 138 | 14,190 | 24.95% |
| RIO250117P00067500 | 2024-06-24 10:03AM EDT | 67.50 | 5.10 | 5.40 | 5.70 | 0.00 | - | 1 | 1,577 | 24.61% |
| RIO250117P00070000 | 2024-06-17 1:54PM EDT | 70.00 | 7.51 | 5.60 | 8.80 | 0.00 | - | 7 | 2,103 | 32.57% |
| RIO250117P00072500 | 2024-06-26 11:36AM EDT | 72.50 | 8.50 | 6.90 | 9.70 | 0.00 | - | 5 | 507 | 28.43% |
| RIO250117P00075000 | 2024-06-18 1:37PM EDT | 75.00 | 10.72 | 9.00 | 13.10 | 0.00 | - | 3 | 602 | 37.07% |
| RIO250117P00077500 | 2024-05-21 1:02PM EDT | 77.50 | 7.90 | 10.50 | 14.60 | 0.00 | - | 1 | 184 | 34.99% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 19.31% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 46.33% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 36.65% |
| RIO250117P00087500 | 2024-05-15 2:52PM EDT | 87.50 | 18.50 | 20.00 | 24.30 | 0.00 | - | 2 | 22 | 44.50% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 63.05% |
| RIO250117P00095000 | 2024-05-15 10:16AM EDT | 95.00 | 26.50 | 28.00 | 32.10 | 0.00 | - | 1 | 2 | 53.43% |
| RIO250117P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 30.40 | 32.30 | 36.60 | 0.00 | - | 3 | 3 | 54.13% |
| RIO250117P00105000 | 2024-05-24 10:45AM EDT | 105.00 | 33.50 | 37.50 | 41.80 | 0.00 | - | 1 | 13 | 59.35% |
| RIO250117P00110000 | 2024-05-24 12:33PM EDT | 110.00 | 38.50 | 42.50 | 46.80 | 0.00 | - | 1 | 79 | 62.87% |
| RIO250117P00115000 | 2024-05-28 11:56AM EDT | 115.00 | 44.00 | 48.20 | 52.50 | 0.00 | - | 2 | 108 | 53.65% |
