Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.285,61 -23,13 (-0,04%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117C00027500 | 2024-03-26 3:20PM EDT | 27.50 | 35.50 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 68.36% |
| RIO250117C00030000 | 2024-05-22 11:34AM EDT | 30.00 | 42.70 | 38.00 | 42.90 | 0.00 | - | 1 | 2 | 60.99% |
| 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 | 0.00% |
| RIO250117C00050000 | 2024-05-21 1:49PM EDT | 50.00 | 24.45 | 18.50 | 23.40 | 0.00 | - | 2 | 35 | 55.66% |
| RIO250117C00052500 | 2024-03-06 11:27AM EDT | 52.50 | 12.82 | 10.50 | 15.00 | 0.00 | - | 1 | 23 | 0.00% |
| RIO250117C00055000 | 2024-05-13 3:07PM EDT | 55.00 | 16.56 | 14.00 | 18.50 | 0.00 | - | 1 | 157 | 45.94% |
| RIO250117C00057500 | 2024-05-23 12:02PM EDT | 57.50 | 16.00 | 11.70 | 16.50 | 0.00 | - | 3 | 40 | 43.92% |
| RIO250117C00060000 | 2024-05-24 10:58AM EDT | 60.00 | 14.00 | 10.10 | 14.00 | 0.00 | - | 41 | 632 | 38.81% |
| RIO250117C00062500 | 2024-05-30 12:13PM EDT | 62.50 | 10.05 | 9.80 | 10.90 | 0.00 | - | 3 | 386 | 30.55% |
| RIO250117C00065000 | 2024-05-31 12:37PM EDT | 65.00 | 8.00 | 8.10 | 10.40 | -0.24 | -2.91% | 13 | 1,126 | 35.55% |
| RIO250117C00067500 | 2024-05-30 9:48AM EDT | 67.50 | 7.10 | 4.90 | 8.60 | +0.15 | +2.16% | 2 | 724 | 33.25% |
| RIO250117C00070000 | 2024-05-31 12:38PM EDT | 70.00 | 5.04 | 4.80 | 6.30 | -0.66 | -11.58% | 63 | 973 | 28.22% |
| RIO250117C00072500 | 2024-05-30 10:48AM EDT | 72.50 | 4.80 | 2.15 | 5.00 | +0.50 | +11.63% | 2 | 2,342 | 27.17% |
| RIO250117C00075000 | 2024-05-31 3:19PM EDT | 75.00 | 3.40 | 3.40 | 3.70 | -0.02 | -0.58% | 1 | 3,439 | 25.40% |
| RIO250117C00077500 | 2024-05-31 3:55PM EDT | 77.50 | 2.70 | 2.45 | 3.10 | +0.11 | +4.25% | 3 | 888 | 26.16% |
| RIO250117C00080000 | 2024-05-31 10:16AM EDT | 80.00 | 2.10 | 1.90 | 3.00 | +0.10 | +5.00% | 2 | 3,828 | 28.88% |
| RIO250117C00082500 | 2024-05-24 1:05PM EDT | 82.50 | 2.14 | 0.10 | 2.20 | 0.00 | - | 10 | 442 | 27.58% |
| RIO250117C00085000 | 2024-05-29 12:23PM EDT | 85.00 | 1.10 | 0.60 | 1.75 | -0.05 | -4.35% | 1 | 574 | 27.55% |
| RIO250117C00087500 | 2024-05-29 12:20PM EDT | 87.50 | 0.90 | 0.60 | 2.90 | 0.00 | - | 3 | 288 | 36.60% |
| RIO250117C00090000 | 2024-05-23 2:59PM EDT | 90.00 | 0.95 | 0.50 | 0.75 | 0.00 | - | 1 | 1,057 | 24.73% |
| RIO250117C00095000 | 2024-05-30 9:41AM EDT | 95.00 | 0.50 | 0.00 | 2.50 | -0.35 | -41.18% | 1 | 712 | 41.09% |
| RIO250117C00100000 | 2024-05-13 1:08PM EDT | 100.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 372 | 28.22% |
| RIO250117C00105000 | 2024-04-18 9:42AM EDT | 105.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 10 | 186 | 48.02% |
| RIO250117C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 404 | 33.03% |
| RIO250117C00115000 | 2024-05-21 1:01PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 260 | 40.32% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO250117P00027500 | 2024-01-19 4:16PM EDT | 27.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 212 | 71.48% |
| RIO250117P00030000 | 2024-04-03 1:23PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 61.82% |
| 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 | 66.92% |
| RIO250117P00037500 | 2024-04-12 2:44PM EDT | 37.50 | 0.25 | 0.10 | 0.60 | 0.00 | - | 1 | 55 | 52.20% |
| RIO250117P00040000 | 2024-05-03 11:19AM EDT | 40.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 4 | 752 | 45.70% |
| RIO250117P00042500 | 2024-05-28 1:01PM EDT | 42.50 | 0.32 | 0.15 | 0.50 | 0.00 | - | 10 | 379 | 41.50% |
| RIO250117P00045000 | 2024-05-28 1:01PM EDT | 45.00 | 0.42 | 0.30 | 0.55 | 0.00 | - | 10 | 1,928 | 38.38% |
| RIO250117P00047500 | 2024-05-30 3:04PM EDT | 47.50 | 0.45 | 0.30 | 2.60 | 0.00 | - | 7 | 1,341 | 55.57% |
| RIO250117P00050000 | 2024-05-30 3:07PM EDT | 50.00 | 0.53 | 0.00 | 1.40 | 0.00 | - | 1 | 943 | 40.26% |
| RIO250117P00052500 | 2024-05-23 1:32PM EDT | 52.50 | 0.70 | 0.60 | 1.30 | 0.00 | - | 1 | 598 | 35.08% |
| RIO250117P00055000 | 2024-05-24 3:49PM EDT | 55.00 | 1.02 | 0.85 | 2.65 | 0.00 | - | 1 | 1,974 | 40.99% |
| RIO250117P00057500 | 2024-05-31 10:48AM EDT | 57.50 | 1.50 | 1.30 | 1.65 | 0.00 | - | 1 | 711 | 29.58% |
| RIO250117P00060000 | 2024-05-31 12:33PM EDT | 60.00 | 2.15 | 1.70 | 2.30 | +0.14 | +6.97% | 2 | 3,647 | 29.54% |
| RIO250117P00062500 | 2024-05-29 3:04PM EDT | 62.50 | 2.67 | 2.05 | 2.95 | 0.00 | - | 1 | 1,424 | 28.68% |
| RIO250117P00065000 | 2024-05-30 10:11AM EDT | 65.00 | 3.50 | 1.70 | 5.00 | 0.00 | - | 10 | 5,742 | 34.09% |
| RIO250117P00067500 | 2024-05-24 1:29PM EDT | 67.50 | 3.65 | 3.70 | 4.80 | 0.00 | - | 1 | 1,540 | 27.66% |
| RIO250117P00070000 | 2024-05-28 1:30PM EDT | 70.00 | 4.90 | 3.90 | 5.90 | 0.00 | - | 1 | 2,103 | 26.88% |
| RIO250117P00072500 | 2024-05-22 2:58PM EDT | 72.50 | 5.85 | 5.00 | 7.40 | 0.00 | - | 1 | 513 | 27.20% |
| RIO250117P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 8.26 | 7.90 | 10.40 | 0.00 | - | 4 | 602 | 33.66% |
| RIO250117P00077500 | 2024-05-21 1:02PM EDT | 77.50 | 7.90 | 8.90 | 11.80 | 0.00 | - | 1 | 184 | 32.34% |
| RIO250117P00080000 | 2024-04-08 2:43PM EDT | 80.00 | 15.45 | 11.20 | 14.50 | 0.00 | - | 2 | 108 | 36.66% |
| RIO250117P00082500 | 2024-01-11 3:31PM EDT | 82.50 | 16.40 | 15.60 | 20.50 | 0.00 | - | 67 | 68 | 56.04% |
| RIO250117P00085000 | 2023-12-22 11:46AM EDT | 85.00 | 15.10 | 16.10 | 21.00 | 0.00 | - | 1 | 6 | 49.85% |
| RIO250117P00087500 | 2024-05-15 2:52PM EDT | 87.50 | 18.50 | 16.10 | 21.00 | 0.00 | - | 2 | 22 | 40.34% |
| RIO250117P00090000 | 2023-09-28 11:48AM EDT | 90.00 | 26.70 | 25.00 | 29.50 | 0.00 | - | 1 | 130 | 61.22% |
| RIO250117P00095000 | 2024-05-15 10:16AM EDT | 95.00 | 26.50 | 23.10 | 28.00 | 0.00 | - | 1 | 2 | 44.63% |
| RIO250117P00100000 | 2024-05-15 2:26PM EDT | 100.00 | 30.40 | 28.20 | 33.00 | 0.00 | - | 3 | 3 | 48.71% |
| RIO250117P00105000 | 2024-05-24 10:45AM EDT | 105.00 | 33.50 | 33.10 | 38.00 | 0.00 | - | 1 | 13 | 52.45% |
| RIO250117P00110000 | 2024-05-24 12:33PM EDT | 110.00 | 38.50 | 38.20 | 43.00 | 0.00 | - | 1 | 79 | 55.92% |
| RIO250117P00115000 | 2024-05-28 11:56AM EDT | 115.00 | 44.00 | 43.20 | 48.00 | 0.00 | - | 2 | 108 | 59.13% |
© 2024 Yahoo. Todos los derechos reservados.