U.S. markets open in 3 hours 42 minutes
F S&P 500
5,333.00 +5.75 (+0.11%) F Dow Jones
40,145.00 +8.00 (+0.02%) F Nasdaq
18,666.50 +31.25 (+0.17%) E-mini Russell 2000 Index Futur
2,108.40 +2.90 (+0.14%) Petróleo
79.78 -0.28 (-0.35%) Oro
2,447.00 +29.60 (+1.22%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C01880000 | 2024-05-15 2:55PM EDT | 2024-05-22 | 227.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C01880000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 111.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531C01880000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 112.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607C01880000 | 2024-04-29 12:20PM EDT | 2024-06-07 | 155.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C01880000 | 2024-05-08 11:43AM EDT | 2024-06-21 | 189.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01880000 | 2023-07-07 11:38AM EDT | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 38.99% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 28.43% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 25.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01880000 | 2024-05-07 2:08PM EDT | 2024-05-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240522P01880000 | 2024-05-09 3:14PM EDT | 2024-05-22 | 0.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RUTW240524P01880000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240531P01880000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240607P01880000 | 2024-05-17 12:31PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW240614P01880000 | 2024-05-17 12:51PM EDT | 2024-06-14 | 1.93 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| RUT240621P01880000 | 2024-05-17 12:19PM EDT | 2024-06-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240628P01880000 | 2024-05-17 11:16AM EDT | 2024-06-28 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240719P01880000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 7.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240731P01880000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240816P01880000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RUTW240830P01880000 | 2024-05-15 11:30AM EDT | 2024-08-30 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240920P01880000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 25.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 30.59% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 44.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.