U.S. markets open in 4 hours 27 minutes
F S&P 500
5,332.00 +4.75 (+0.09%) F Dow Jones
40,144.00 +7.00 (+0.02%) F Nasdaq
18,659.75 +24.50 (+0.13%) E-mini Russell 2000 Index Futur
2,106.70 +1.20 (+0.06%) Petróleo
80.05 -0.01 (-0.01%) Oro
2,443.30 +25.90 (+1.07%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01900000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 172.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C01900000 | 2024-05-13 10:20AM EDT | 2024-06-14 | 190.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01900000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 207.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUTW240628C01900000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 188.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719C01900000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 184.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C01900000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 229.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920C01900000 | 2024-05-09 4:02PM EDT | 2024-09-20 | 229.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 25.59% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 17.39% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01900000 | 2024-05-16 3:55PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240521P01900000 | 2024-05-16 3:39PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240522P01900000 | 2024-05-17 10:08AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RUTW240523P01900000 | 2024-05-16 1:52PM EDT | 2024-05-23 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUTW240524P01900000 | 2024-05-16 2:17PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240531P01900000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUTW240603P01900000 | 2024-05-15 9:43AM EDT | 2024-06-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240607P01900000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240614P01900000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 2.49 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| RUT240621P01900000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 6.25% |
| RUTW240628P01900000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 4.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT240719P01900000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240731P01900000 | 2024-05-16 3:36PM EDT | 2024-07-31 | 10.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RUT240816P01900000 | 2024-05-17 12:07PM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920P01900000 | 2024-05-17 10:29AM EDT | 2024-09-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P01900000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231P01900000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 43.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 68.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 17.19% |
© 2024 Yahoo. Todos los derechos reservados.