Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.206,05 +96,51 (+0,16%)
Rio Tinto Group (RIO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 36.32 | 34.50 | 38.80 | 0.00 | - | 1 | 1 | 111.72% |
| 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 | 184.47% |
| RIO240816C00050000 | 2024-06-21 2:10PM EDT | 50.00 | 16.82 | 16.80 | 17.10 | +0.52 | +3.19% | 2 | 179 | 55.66% |
| RIO240816C00055000 | 2024-06-21 11:35AM EDT | 55.00 | 11.80 | 11.90 | 12.30 | -3.79 | -24.31% | 14 | 15 | 47.71% |
| RIO240816C00057500 | 2024-06-14 3:47PM EDT | 57.50 | 10.03 | 9.50 | 9.90 | 0.00 | - | 2 | 103 | 41.33% |
| RIO240816C00060000 | 2024-06-20 11:51AM EDT | 60.00 | 8.00 | 7.30 | 7.60 | 0.00 | - | 1 | 277 | 35.91% |
| RIO240816C00062500 | 2024-06-21 3:02PM EDT | 62.50 | 5.30 | 5.20 | 5.40 | +0.45 | +9.28% | 2 | 267 | 30.71% |
| RIO240816C00065000 | 2024-06-21 3:33PM EDT | 65.00 | 3.48 | 3.40 | 3.60 | -0.42 | -10.77% | 8 | 1,712 | 27.98% |
| RIO240816C00067500 | 2024-06-21 3:33PM EDT | 67.50 | 2.10 | 2.05 | 2.25 | -0.28 | -11.76% | 11 | 2,358 | 26.69% |
| RIO240816C00070000 | 2024-06-21 2:57PM EDT | 70.00 | 1.15 | 1.15 | 1.30 | -0.28 | -19.58% | 24 | 2,581 | 25.88% |
| RIO240816C00072500 | 2024-06-21 3:51PM EDT | 72.50 | 0.65 | 0.55 | 0.75 | -0.16 | -19.75% | 79 | 1,560 | 26.12% |
| RIO240816C00075000 | 2024-06-21 12:21PM EDT | 75.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 3 | 1,536 | 26.12% |
| RIO240816C00077500 | 2024-06-20 9:50AM EDT | 77.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 601 | 28.66% |
| RIO240816C00080000 | 2024-06-20 10:58AM EDT | 80.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 1,538 | 30.08% |
| RIO240816C00082500 | 2024-06-20 12:01PM EDT | 82.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 1,312 | 33.89% |
| RIO240816C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 901 | 37.45% |
| RIO240816C00090000 | 2024-05-22 9:58AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 316 | 41.90% |
| RIO240816C00095000 | 2024-06-17 10:05AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 344 | 47.75% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 66.46% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 56.74% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 92.53% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 96.48% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 139.65% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 127.44% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 74.02% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 83.79% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 72.17% |
| RIO240816P00045000 | 2024-06-04 11:00AM EDT | 45.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 793 | 50.98% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 50.68% |
| RIO240816P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 340 | 44.14% |
| RIO240816P00052500 | 2024-06-10 10:33AM EDT | 52.50 | 0.28 | 0.15 | 0.25 | 0.00 | - | 3 | 1,858 | 39.65% |
| RIO240816P00055000 | 2024-06-21 12:03PM EDT | 55.00 | 0.31 | 0.20 | 0.35 | -0.04 | -11.43% | 3 | 1,353 | 36.08% |
| RIO240816P00057500 | 2024-06-21 3:24PM EDT | 57.50 | 0.45 | 0.40 | 0.50 | +0.01 | +2.27% | 10 | 2,241 | 32.67% |
| RIO240816P00060000 | 2024-06-21 1:16PM EDT | 60.00 | 0.84 | 0.75 | 0.90 | +0.03 | +3.70% | 3 | 4,832 | 31.79% |
| RIO240816P00062500 | 2024-06-21 3:28PM EDT | 62.50 | 1.41 | 1.35 | 1.50 | +0.06 | +4.44% | 20 | 2,638 | 30.71% |
| RIO240816P00065000 | 2024-06-21 12:56PM EDT | 65.00 | 2.50 | 2.35 | 2.50 | +0.25 | +11.11% | 14 | 1,835 | 30.98% |
| RIO240816P00067500 | 2024-06-21 1:13PM EDT | 67.50 | 3.90 | 3.70 | 3.90 | -0.29 | -6.92% | 10 | 1,431 | 32.06% |
| RIO240816P00070000 | 2024-06-21 10:07AM EDT | 70.00 | 5.90 | 5.50 | 5.80 | +0.40 | +7.27% | 48 | 2,013 | 35.33% |
| RIO240816P00072500 | 2024-06-21 3:30PM EDT | 72.50 | 7.80 | 7.60 | 7.90 | +0.10 | +1.30% | 77 | 1,002 | 38.72% |
| RIO240816P00075000 | 2024-06-14 10:30AM EDT | 75.00 | 10.40 | 9.90 | 10.20 | 0.00 | - | 1 | 635 | 43.04% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 7.80 | 11.90 | 0.00 | - | 2 | 489 | 37.99% |
| RIO240816P00080000 | 2024-06-17 9:53AM EDT | 80.00 | 15.50 | 14.70 | 15.10 | 0.00 | - | 1 | 219 | 50.46% |
| RIO240816P00085000 | 2024-06-21 11:35AM EDT | 85.00 | 20.00 | 19.70 | 20.00 | -3.60 | -15.25% | 1 | 130 | 59.38% |
| RIO240816P00090000 | 2024-06-10 1:58PM EDT | 90.00 | 22.60 | 24.60 | 24.90 | 0.00 | - | 58 | 128 | 66.28% |
| 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 | 39.50 | 39.80 | +7.70 | +24.06% | 120 | 201 | 85.55% |
© 2024 Yahoo. Todos los derechos reservados.