U.S. markets open in 2 hours 13 minutes
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,158.00 +21.00 (+0.05%) F Nasdaq
18,675.50 +40.25 (+0.22%) E-mini Russell 2000 Index Futur
2,109.70 +4.20 (+0.20%) Petróleo
79.71 -0.35 (-0.44%) Oro
2,439.30 +21.90 (+0.91%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2010.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02010000 | 2024-05-13 1:10PM EDT | 2024-05-20 | 62.36 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| RUTW240522C02010000 | 2024-05-13 10:03AM EDT | 2024-05-22 | 78.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240523C02010000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 89.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C02010000 | 2024-05-15 12:23PM EDT | 2024-05-24 | 100.20 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| RUTW240528C02010000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 90.89 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| RUTW240531C02010000 | 2024-05-16 11:16AM EDT | 2024-05-31 | 97.60 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| RUTW240607C02010000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 85.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT240621C02010000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 118.08 | 0.00 | 0.00 | 0.00 | - | 7 | 763 | 0.00% |
| RUTW240628C02010000 | 2024-05-13 10:34AM EDT | 2024-06-28 | 105.12 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 0.00% |
| RUT240719C02010000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 85.10 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 22.49% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 30.72% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 14.23% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 21.63% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02010000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| RUTW240521P02010000 | 2024-05-16 3:41PM EDT | 2024-05-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| RUTW240522P02010000 | 2024-05-16 1:24PM EDT | 2024-05-22 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RUTW240523P02010000 | 2024-05-17 9:42AM EDT | 2024-05-23 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| RUTW240524P02010000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 79 | 143 | 6.25% |
| RUTW240528P02010000 | 2024-05-17 10:02AM EDT | 2024-05-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 6.25% |
| RUTW240529P02010000 | 2024-05-15 3:37PM EDT | 2024-05-29 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| RUTW240530P02010000 | 2024-05-17 2:22PM EDT | 2024-05-30 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| RUTW240531P02010000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RUTW240603P02010000 | 2024-05-17 9:35AM EDT | 2024-06-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 3.13% |
| RUTW240607P02010000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 3.13% |
| RUTW240610P02010000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240614P02010000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 11.35 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 3.13% |
| RUT240621P02010000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 33 | 1,441 | 3.13% |
| RUTW240628P02010000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 16.92 | 0.00 | 0.00 | 0.00 | - | 9 | 161 | 3.13% |
| RUT240719P02010000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| RUTW240731P02010000 | 2024-05-14 3:44PM EDT | 2024-07-31 | 34.83 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| RUT240816P02010000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 1.56% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 19.87% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.