U.S. markets open in 3 hours 2 minutes
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,151.00 +14.00 (+0.03%) F Nasdaq
18,668.50 +33.25 (+0.18%) E-mini Russell 2000 Index Futur
2,107.90 +2.40 (+0.11%) Petróleo
79.76 -0.30 (-0.37%) Oro
2,446.80 +29.40 (+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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02000000 | 2024-05-17 10:56AM EDT | 2024-05-20 | 99.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240522C02000000 | 2024-05-16 9:47AM EDT | 2024-05-22 | 103.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523C02000000 | 2024-05-15 9:55AM EDT | 2024-05-23 | 101.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C02000000 | 2024-05-15 1:07PM EDT | 2024-05-24 | 113.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240529C02000000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 102.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C02000000 | 2024-05-15 10:37AM EDT | 2024-05-31 | 106.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02000000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 117.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C02000000 | 2024-05-16 4:05PM EDT | 2024-06-21 | 115.60 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| RUTW240628C02000000 | 2024-05-07 11:50AM EDT | 2024-06-28 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719C02000000 | 2024-05-10 1:52PM EDT | 2024-07-19 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C02000000 | 2024-05-07 2:13PM EDT | 2024-07-31 | 129.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 11.86% |
| RUT240920C02000000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 171.42 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 210.91 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUTW241231C02000000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 218.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2025-06-20 | 257.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 330.60 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.00% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 0.00 | 0.00 | 0.00 | - | 405 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02000000 | 2024-05-17 4:00PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| RUTW240521P02000000 | 2024-05-17 9:48AM EDT | 2024-05-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| RUTW240522P02000000 | 2024-05-16 12:13PM EDT | 2024-05-22 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240523P02000000 | 2024-05-16 1:24PM EDT | 2024-05-23 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240524P02000000 | 2024-05-17 11:08AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240528P02000000 | 2024-05-17 2:15PM EDT | 2024-05-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240529P02000000 | 2024-05-16 3:06PM EDT | 2024-05-29 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240530P02000000 | 2024-05-16 10:19AM EDT | 2024-05-30 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240531P02000000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW240607P02000000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 5.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240610P02000000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | - | 3.13% |
| RUTW240614P02000000 | 2024-05-17 4:09PM EDT | 2024-06-14 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT240621P02000000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 3.13% |
| RUTW240628P02000000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 14.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| RUT240719P02000000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240731P02000000 | 2024-05-15 3:52PM EDT | 2024-07-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUT240816P02000000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240830P02000000 | 2024-05-14 4:12PM EDT | 2024-08-30 | 41.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT240920P02000000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 40.53 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 42.50 | 43.90 | 0.00 | - | 2 | 40 | 16.81% |
| RUTW241031P02000000 | 2024-05-16 10:16AM EDT | 2024-10-31 | 50.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT241220P02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 65.43 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUTW241231P02000000 | 2024-05-16 9:36AM EDT | 2024-12-31 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT250321P02000000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 18.57% |
| RUT250620P02000000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 96.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT251219P02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 119.72 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.78% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.