U.S. markets open in 3 hours 21 minutes
F S&P 500
5,333.00 +5.75 (+0.11%) F Dow Jones
40,144.00 +7.00 (+0.02%) F Nasdaq
18,668.00 +32.75 (+0.18%) E-mini Russell 2000 Index Futur
2,108.10 +2.60 (+0.12%) Petróleo
79.73 -0.33 (-0.41%) Oro
2,446.00 +28.60 (+1.18%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01910000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 162.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531C01910000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 161.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240603C01910000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 180.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240614C01910000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 171.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUTW240628C01910000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 179.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719C01910000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 177.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01910000 | 2024-05-09 2:37PM EDT | 2024-07-31 | 193.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 34.11% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 25.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01910000 | 2024-05-03 9:39AM EDT | 2024-05-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240521P01910000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240524P01910000 | 2024-05-16 9:38AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240529P01910000 | 2024-05-16 3:01PM EDT | 2024-05-29 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240531P01910000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 2024-06-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240607P01910000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240614P01910000 | 2024-05-17 3:10PM EDT | 2024-06-14 | 2.71 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| RUT240621P01910000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| RUTW240628P01910000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 5.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUT240719P01910000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240731P01910000 | 2024-05-16 2:08PM EDT | 2024-07-31 | 12.15 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| RUT240816P01910000 | 2024-05-17 12:07PM EDT | 2024-08-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240930P01910000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 24.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 2024-10-31 | 30.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.