U.S. markets open in 4 hours 26 minutes
F S&P 500
5,331.75 +4.50 (+0.08%) F Dow Jones
40,142.00 +5.00 (+0.01%) F Nasdaq
18,658.75 +23.50 (+0.13%) E-mini Russell 2000 Index Futur
2,106.70 +1.20 (+0.06%) Petróleo
80.01 -0.05 (-0.06%) Oro
2,443.60 +26.20 (+1.08%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1850.00
Opciones de comprapor20 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01850000 | 2024-05-14 2:43PM EDT | 2024-05-23 | 237.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C01850000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 217.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240531C01850000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 226.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240621C01850000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 253.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01850000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 236.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 30.72% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 21.86% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 21.96% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 11.37% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 21.19% |
Opciones de ventapor20 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01850000 | 2024-05-15 9:43AM EDT | 2024-05-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240521P01850000 | 2024-05-15 9:41AM EDT | 2024-05-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240522P01850000 | 2024-05-16 1:38PM EDT | 2024-05-22 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240523P01850000 | 2024-05-17 9:32AM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240524P01850000 | 2024-05-16 2:40PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240531P01850000 | 2024-05-17 10:19AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW240607P01850000 | 2024-05-17 9:32AM EDT | 2024-06-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240614P01850000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUT240621P01850000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| RUTW240628P01850000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240719P01850000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 5.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW240731P01850000 | 2024-05-16 3:52PM EDT | 2024-07-31 | 7.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUTW240830P01850000 | 2024-05-17 3:19PM EDT | 2024-08-30 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240920P01850000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 16.31 | 0.00 | 0.00 | 0.00 | - | 3,473 | 0 | 3.13% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241220P01850000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 21.86% |
| RUT250620P01850000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 58.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.