U.S. markets open in 3 hours 42 minutes
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,145.00 +8.00 (+0.02%) F Nasdaq
18,665.75 +30.50 (+0.16%) E-mini Russell 2000 Index Futur
2,108.30 +2.80 (+0.13%) Petróleo
79.78 -0.28 (-0.35%) Oro
2,447.20 +29.80 (+1.23%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C01970000 | 2024-05-15 2:26PM EDT | 2024-05-20 | 136.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 102.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01970000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 144.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240628C01970000 | 2024-05-08 12:26PM EDT | 2024-06-28 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 24.02% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 22.32% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 26.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01970000 | 2024-05-17 1:50PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW240521P01970000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240522P01970000 | 2024-05-15 10:03AM EDT | 2024-05-22 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RUTW240523P01970000 | 2024-05-17 9:30AM EDT | 2024-05-23 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240524P01970000 | 2024-05-17 2:38PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RUTW240528P01970000 | 2024-05-16 3:27PM EDT | 2024-05-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240531P01970000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| RUTW240603P01970000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240607P01970000 | 2024-05-17 12:45PM EDT | 2024-06-07 | 2.86 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| RUTW240614P01970000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUT240621P01970000 | 2024-05-17 11:51AM EDT | 2024-06-21 | 7.64 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| RUTW240628P01970000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUT240719P01970000 | 2024-05-17 10:11AM EDT | 2024-07-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240731P01970000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01970000 | 2024-05-17 1:13PM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920P01970000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 19.71% |
| RUTW241031P01970000 | 2024-05-17 10:01AM EDT | 2024-10-31 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.