U.S. markets open in 4 hours 3 minutes
F S&P 500
5,331.25 +4.00 (+0.08%) F Dow Jones
40,138.00 +1.00 (+0.00%) F Nasdaq
18,657.75 +22.50 (+0.12%) E-mini Russell 2000 Index Futur
2,107.00 +1.50 (+0.07%) Petróleo
79.80 -0.26 (-0.32%) Oro
2,450.10 +32.70 (+1.35%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02020000 | 2024-05-10 10:43AM EDT | 2024-05-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240522C02020000 | 2024-05-16 3:57PM EDT | 2024-05-22 | 78.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523C02020000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 79.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C02020000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 92.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240528C02020000 | 2024-05-17 10:46AM EDT | 2024-05-28 | 82.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240529C02020000 | 2024-05-17 9:34AM EDT | 2024-05-29 | 78.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C02020000 | 2024-05-14 10:47AM EDT | 2024-05-31 | 78.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240607C02020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 59.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RUTW240614C02020000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 100.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C02020000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 97.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C02020000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 102.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240719C02020000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 25.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02020000 | 2024-05-17 3:56PM EDT | 2024-05-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| RUTW240521P02020000 | 2024-05-15 10:21AM EDT | 2024-05-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240522P02020000 | 2024-05-15 3:53PM EDT | 2024-05-22 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW240523P02020000 | 2024-05-15 1:47PM EDT | 2024-05-23 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240524P02020000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUTW240528P02020000 | 2024-05-17 1:12PM EDT | 2024-05-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240529P02020000 | 2024-05-17 2:13PM EDT | 2024-05-29 | 1.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| RUTW240530P02020000 | 2024-05-16 12:01PM EDT | 2024-05-30 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240531P02020000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| RUTW240603P02020000 | 2024-05-17 2:57PM EDT | 2024-06-03 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240607P02020000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 6.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240614P02020000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 12.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUT240621P02020000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| RUTW240628P02020000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 19.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| RUT240719P02020000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 26.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240731P02020000 | 2024-05-14 10:18AM EDT | 2024-07-31 | 40.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240816P02020000 | 2024-05-17 2:13PM EDT | 2024-08-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| RUTW240830P02020000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240920P02020000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 46.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240930P02020000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.