U.S. markets open in 28 minutes
F S&P 500
5,532.50 -1.75 (-0.03%) F Dow Jones
39,655.00 +72.00 (+0.18%) F Nasdaq
19,935.25 -47.50 (-0.24%) E-mini Russell 2000 Index Futur
2,046.90 +3.50 (+0.17%) Petróleo
80.55 -0.18 (-0.22%) Oro
2,338.60 +7.40 (+0.32%)
Rio Tinto Group (RIO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 25.00% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 186.18% |
| RIO240816C00050000 | 2024-06-21 2:10PM EDT | 50.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| RIO240816C00055000 | 2024-06-21 11:35AM EDT | 55.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 0.00% |
| RIO240816C00057500 | 2024-06-14 3:47PM EDT | 57.50 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| RIO240816C00060000 | 2024-06-20 11:51AM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| RIO240816C00062500 | 2024-06-21 3:02PM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| RIO240816C00065000 | 2024-06-21 3:33PM EDT | 65.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 8 | 1,714 | 0.00% |
| RIO240816C00067500 | 2024-06-21 3:33PM EDT | 67.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,365 | 1.56% |
| RIO240816C00070000 | 2024-06-21 3:46PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 2,590 | 3.13% |
| RIO240816C00072500 | 2024-06-21 3:51PM EDT | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 79 | 1,523 | 6.25% |
| RIO240816C00075000 | 2024-06-21 12:21PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,534 | 6.25% |
| RIO240816C00077500 | 2024-06-20 9:50AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 601 | 12.50% |
| RIO240816C00080000 | 2024-06-20 10:58AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,538 | 12.50% |
| RIO240816C00082500 | 2024-06-20 12:01PM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,312 | 12.50% |
| 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 | 42.29% |
| RIO240816C00095000 | 2024-06-17 10:05AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 25.00% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 67.04% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 57.23% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 93.38% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 97.27% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 140.92% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 128.61% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 74.80% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 84.57% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 72.85% |
| RIO240816P00045000 | 2024-06-04 11:00AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 25.00% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 51.17% |
| RIO240816P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 12.50% |
| RIO240816P00052500 | 2024-06-10 10:33AM EDT | 52.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,858 | 12.50% |
| RIO240816P00055000 | 2024-06-21 12:03PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 1,354 | 12.50% |
| RIO240816P00057500 | 2024-06-21 3:24PM EDT | 57.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2,251 | 6.25% |
| RIO240816P00060000 | 2024-06-21 1:16PM EDT | 60.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 4,834 | 6.25% |
| RIO240816P00062500 | 2024-06-21 3:51PM EDT | 62.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 20 | 2,658 | 3.13% |
| RIO240816P00065000 | 2024-06-21 12:56PM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,835 | 1.56% |
| RIO240816P00067500 | 2024-06-21 1:13PM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,441 | 0.00% |
| RIO240816P00070000 | 2024-06-21 10:07AM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 48 | 2,017 | 0.00% |
| RIO240816P00072500 | 2024-06-21 3:30PM EDT | 72.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 77 | 943 | 0.00% |
| RIO240816P00075000 | 2024-06-14 10:30AM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 0.00% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 7.80 | 11.90 | 0.00 | - | 2 | 489 | 38.33% |
| RIO240816P00080000 | 2024-06-17 9:53AM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| RIO240816P00082500 | 2024-06-20 3:46PM EDT | 82.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 163 | 0.00% |
| RIO240816P00085000 | 2024-06-21 11:35AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| RIO240816P00090000 | 2024-06-10 1:58PM EDT | 90.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 58 | 128 | 0.00% |
| RIO240816P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 31.90 | 29.00 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| RIO240816P00105000 | 2024-06-21 1:13PM EDT | 105.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 120 | 320 | 0.00% |
| RIO240816P00110000 | 2024-06-21 10:24AM EDT | 110.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.