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
56 554,57 -743,28 (-1,30 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719C00042500 | 2024-06-11 10:38AM EDT | 42.50 | 24.40 | 22.30 | 25.00 | 0.00 | - | - | 84 | 105.18% |
| RIO240719C00045000 | 2024-05-31 11:36AM EDT | 45.00 | 24.90 | 19.10 | 23.00 | 0.00 | - | 4 | 4 | 83.59% |
| RIO240719C00047500 | 2024-05-31 11:34AM EDT | 47.50 | 22.50 | 16.60 | 20.40 | 0.00 | - | 3 | 12 | 67.19% |
| RIO240719C00050000 | 2024-05-31 11:01AM EDT | 50.00 | 20.10 | 14.10 | 18.00 | 0.00 | - | 3 | 29 | 63.48% |
| RIO240719C00052500 | 2024-06-21 3:23PM EDT | 52.50 | 14.03 | 11.60 | 15.40 | 0.00 | - | 1 | 4 | 117.92% |
| RIO240719C00055000 | 2024-05-31 11:21AM EDT | 55.00 | 15.00 | 9.30 | 12.30 | 0.00 | - | 6 | 7 | 87.94% |
| RIO240719C00057500 | 2024-03-20 10:50AM EDT | 57.50 | 7.60 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 111.23% |
| RIO240719C00060000 | 2024-06-21 11:28AM EDT | 60.00 | 6.60 | 4.80 | 7.10 | 0.00 | - | 3 | 67 | 55.32% |
| RIO240719C00062500 | 2024-06-27 2:59PM EDT | 62.50 | 3.86 | 3.90 | 5.20 | 0.00 | - | 293 | 538 | 52.05% |
| RIO240719C00065000 | 2024-06-28 3:21PM EDT | 65.00 | 2.10 | 2.05 | 2.35 | +0.05 | +2.44% | 11 | 1,599 | 29.49% |
| RIO240719C00067500 | 2024-06-28 3:45PM EDT | 67.50 | 0.85 | 0.80 | 1.00 | -0.05 | -5.56% | 58 | 975 | 26.15% |
| RIO240719C00070000 | 2024-06-28 1:19PM EDT | 70.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 193 | 2,303 | 25.24% |
| RIO240719C00072500 | 2024-06-28 3:26PM EDT | 72.50 | 0.12 | 0.10 | 0.15 | +0.03 | +33.33% | 1 | 2,215 | 27.34% |
| RIO240719C00075000 | 2024-06-28 1:46PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 89 | 1,700 | 31.74% |
| RIO240719C00077500 | 2024-06-28 3:54PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 667 | 33.79% |
| RIO240719C00080000 | 2024-06-25 1:34PM EDT | 80.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 26 | 884 | 62.31% |
| RIO240719C00082500 | 2024-05-31 1:28PM EDT | 82.50 | 0.14 | 0.00 | 2.00 | 0.00 | - | 1 | 881 | 84.23% |
| RIO240719C00085000 | 2024-06-18 2:57PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 985 | 49.22% |
| RIO240719C00090000 | 2024-06-20 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 324 | 53.52% |
| RIO240719C00095000 | 2024-06-14 12:51PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 560 | 900 | 66.80% |
| RIO240719C00100000 | 2024-01-16 12:32PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 281 | 588 | 93.55% |
| RIO240719C00105000 | 2024-01-12 10:30AM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 140.14% |
| RIO240719C00110000 | 2024-06-20 12:07PM EDT | 110.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 210 | 506 | 150.64% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240719P00032500 | 2024-04-11 1:51PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 134.77% |
| RIO240719P00035000 | 2024-01-11 3:42PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 205.96% |
| RIO240719P00040000 | 2024-03-26 2:28PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.66% |
| RIO240719P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 73.05% |
| RIO240719P00047500 | 2024-03-08 3:22PM EDT | 47.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 640 | 82.62% |
| RIO240719P00050000 | 2024-06-18 10:34AM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 620 | 50.00% |
| RIO240719P00052500 | 2024-05-21 10:02AM EDT | 52.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 52.15% |
| RIO240719P00055000 | 2024-06-27 1:57PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 539 | 43.16% |
| RIO240719P00057500 | 2024-06-27 1:30PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 491 | 37.31% |
| RIO240719P00060000 | 2024-06-28 1:51PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | -0.06 | -28.57% | 5 | 2,504 | 29.93% |
| RIO240719P00062500 | 2024-06-28 12:50PM EDT | 62.50 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 28 | 2,563 | 26.37% |
| RIO240719P00065000 | 2024-06-28 3:33PM EDT | 65.00 | 1.05 | 0.95 | 1.05 | -0.04 | -3.67% | 26 | 2,254 | 23.44% |
| RIO240719P00067500 | 2024-06-28 3:36PM EDT | 67.50 | 2.35 | 2.20 | 2.35 | -0.07 | -2.89% | 13 | 1,898 | 22.41% |
| RIO240719P00070000 | 2024-06-27 3:15PM EDT | 70.00 | 4.45 | 4.10 | 4.60 | 0.00 | - | 12 | 1,531 | 29.47% |
| RIO240719P00072500 | 2024-06-28 9:30AM EDT | 72.50 | 6.48 | 4.90 | 7.90 | -0.27 | -4.00% | 10 | 523 | 56.40% |
| RIO240719P00075000 | 2024-06-27 3:20PM EDT | 75.00 | 9.35 | 7.10 | 10.80 | 0.00 | - | 123 | 91 | 74.56% |
| RIO240719P00077500 | 2024-05-29 12:52PM EDT | 77.50 | 7.88 | 9.50 | 11.70 | 0.00 | - | 4 | 0 | 40.04% |
| RIO240719P00080000 | 2024-06-27 3:20PM EDT | 80.00 | 14.35 | 12.00 | 16.20 | 0.00 | - | 100 | 0 | 101.37% |
