U.S. markets open in 10 minutes
F S&P 500
5,530.25 -4.00 (-0.07%) F Dow Jones
39,674.00 +91.00 (+0.23%) F Nasdaq
19,916.25 -66.50 (-0.33%) E-mini Russell 2000 Index Futur
2,045.60 +2.20 (+0.11%) Petróleo
80.63 -0.10 (-0.12%) Oro
2,339.60 +8.40 (+0.36%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 97.58% |
| RIO250117C00030000 | 2024-05-22 11:34AM EDT | 30.00 | 42.70 | 34.50 | 38.80 | 0.00 | - | 1 | 2 | 57.37% |
| RIO250117C00035000 | 2024-03-06 4:42PM EDT | 35.00 | 29.90 | 26.10 | 31.00 | 0.00 | - | 40 | 9 | 0.00% |
| RIO250117C00037500 | 2024-03-06 4:40PM EDT | 37.50 | 27.40 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| RIO250117C00040000 | 2024-03-07 1:20PM EDT | 40.00 | 25.00 | 21.80 | 26.40 | 0.00 | - | 5 | 32 | 0.00% |
| 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 | 0.00% |
| RIO250117C00047500 | 2024-02-28 3:43PM EDT | 47.50 | 16.60 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 39.60% |
| RIO250117C00050000 | 2024-06-14 2:26PM EDT | 50.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 30.62% |
| RIO250117C00055000 | 2024-05-13 3:07PM EDT | 55.00 | 16.56 | 11.40 | 15.40 | 0.00 | - | 1 | 157 | 46.94% |
| RIO250117C00057500 | 2024-06-03 11:27AM EDT | 57.50 | 13.57 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| RIO250117C00060000 | 2024-05-24 10:58AM EDT | 60.00 | 14.00 | 8.60 | 9.10 | 0.00 | - | 41 | 632 | 27.89% |
| RIO250117C00062500 | 2024-06-20 2:12PM EDT | 62.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 0.00% |
| RIO250117C00065000 | 2024-06-21 3:47PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 9,484 | 0.00% |
| RIO250117C00067500 | 2024-06-21 3:55PM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 59 | 741 | 0.78% |
| RIO250117C00070000 | 2024-06-21 3:13PM EDT | 70.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 912 | 1.56% |
| RIO250117C00072500 | 2024-06-21 10:45AM EDT | 72.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2,410 | 3.13% |
| RIO250117C00075000 | 2024-06-21 1:58PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 3,397 | 3.13% |
| RIO250117C00077500 | 2024-06-21 11:09AM EDT | 77.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 981 | 6.25% |
| RIO250117C00080000 | 2024-06-21 11:27AM EDT | 80.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 3,899 | 6.25% |
| RIO250117C00082500 | 2024-06-20 2:52PM EDT | 82.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 454 | 6.25% |
| RIO250117C00085000 | 2024-06-20 2:23PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 6.25% |
| RIO250117C00087500 | 2024-06-07 9:48AM EDT | 87.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| RIO250117C00090000 | 2024-06-11 9:47AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,161 | 6.25% |
| RIO250117C00095000 | 2024-06-18 9:43AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 12.50% |
| RIO250117C00100000 | 2024-06-07 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 12.50% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 10 | 186 | 55.53% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 404 | 38.28% |
| RIO250117C00115000 | 2024-05-21 1:01PM EDT | 115.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 260 | 39.89% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 72.02% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 61.96% |
| 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 | 66.75% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.10 | 0.60 | 0.00 | - | 1 | 55 | 51.49% |
| RIO250117P00040000 | 2024-06-03 11:20AM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 12.50% |
| RIO250117P00042500 | 2024-05-28 1:01PM EDT | 42.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 379 | 12.50% |
| RIO250117P00045000 | 2024-06-07 2:14PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,928 | 12.50% |
| RIO250117P00047500 | 2024-06-20 10:36AM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1,341 | 12.50% |
| RIO250117P00050000 | 2024-06-21 2:37PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 945 | 6.25% |
| RIO250117P00052500 | 2024-06-14 2:19PM EDT | 52.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 603 | 6.25% |
| RIO250117P00055000 | 2024-06-17 2:12PM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,980 | 6.25% |
| RIO250117P00057500 | 2024-06-20 11:25AM EDT | 57.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 6.25% |
| RIO250117P00060000 | 2024-06-21 9:54AM EDT | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,779 | 3.13% |
| RIO250117P00062500 | 2024-06-21 9:52AM EDT | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,446 | 1.56% |
| RIO250117P00065000 | 2024-06-20 2:49PM EDT | 65.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8,338 | 14,190 | 0.78% |
| RIO250117P00067500 | 2024-06-21 10:39AM EDT | 67.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,577 | 0.00% |
| RIO250117P00070000 | 2024-06-17 1:54PM EDT | 70.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 7 | 2,103 | 0.00% |
| RIO250117P00072500 | 2024-06-14 12:46PM EDT | 72.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 0.00% |
| RIO250117P00075000 | 2024-06-18 1:37PM EDT | 75.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 0.00% |
| RIO250117P00077500 | 2024-05-21 1:02PM EDT | 77.50 | 7.90 | 10.50 | 14.60 | 0.00 | - | 1 | 184 | 36.34% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 22.93% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 47.53% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 38.61% |
| RIO250117P00087500 | 2024-05-15 2:52PM EDT | 87.50 | 18.50 | 20.00 | 24.30 | 0.00 | - | 2 | 22 | 46.13% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 51.31% |
| RIO250117P00095000 | 2024-05-15 10:16AM EDT | 95.00 | 26.50 | 28.00 | 32.10 | 0.00 | - | 1 | 2 | 55.04% |
| RIO250117P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 30.40 | 32.30 | 36.60 | 0.00 | - | 3 | 3 | 56.01% |
| RIO250117P00105000 | 2024-05-24 10:45AM EDT | 105.00 | 33.50 | 37.50 | 41.80 | 0.00 | - | 1 | 13 | 61.17% |
| RIO250117P00110000 | 2024-05-24 12:33PM EDT | 110.00 | 38.50 | 42.50 | 46.80 | 0.00 | - | 1 | 79 | 64.75% |
| RIO250117P00115000 | 2024-05-28 11:56AM EDT | 115.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.