U.S. markets open in 53 minutes
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,165.00 +28.00 (+0.07%) F Nasdaq
18,673.25 +38.00 (+0.20%) E-mini Russell 2000 Index Futur
2,106.00 +0.50 (+0.02%) Petróleo
79.55 -0.51 (-0.64%) Oro
2,419.90 +2.50 (+0.10%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01960000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 100.86 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW240531C01960000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 122.55 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 0.00% |
| RUTW240614C01960000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 133.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240621C01960000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 123.42 | 0.00 | 0.00 | 0.00 | - | 5 | 624 | 0.00% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 0.00% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 170.00 | 172.50 | 0.00 | - | - | 2 | 24.50% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 24.66% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 0.00% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01960000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| RUTW240521P01960000 | 2024-05-13 3:13PM EDT | 2024-05-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 12.50% |
| RUTW240522P01960000 | 2024-05-08 3:58PM EDT | 2024-05-22 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| RUTW240523P01960000 | 2024-05-17 11:32AM EDT | 2024-05-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| RUTW240524P01960000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| RUTW240528P01960000 | 2024-05-17 10:02AM EDT | 2024-05-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 110 | 114 | 6.25% |
| RUTW240529P01960000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| RUTW240531P01960000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 160 | 6.25% |
| RUTW240607P01960000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 2.23 | 0.00 | 0.00 | 0.00 | - | 72 | 191 | 6.25% |
| RUTW240614P01960000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 10 | 6.25% |
| RUT240621P01960000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 7.09 | 0.00 | 0.00 | 0.00 | - | 19 | 1,270 | 3.13% |
| RUTW240628P01960000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 9.34 | 0.00 | 0.00 | 0.00 | - | 31 | 291 | 3.13% |
| RUT240719P01960000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| RUTW240731P01960000 | 2024-05-07 3:14PM EDT | 2024-07-31 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| RUT240816P01960000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUT240920P01960000 | 2024-05-17 11:05AM EDT | 2024-09-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 1.56% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 23.09% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 29.14% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 17.12% |
© 2024 Yahoo. Todos los derechos reservados.