U.S. markets open in 1 hour 26 minutes
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,164.00 +27.00 (+0.07%) F Nasdaq
18,682.25 +47.00 (+0.25%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
79.78 -0.28 (-0.35%) Oro
2,433.70 +16.30 (+0.67%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02030000 | 2024-05-16 2:08PM EDT | 2024-05-20 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUTW240521C02030000 | 2024-05-16 12:59PM EDT | 2024-05-21 | 72.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240522C02030000 | 2024-05-16 3:57PM EDT | 2024-05-22 | 69.17 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RUTW240524C02030000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 82.43 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| RUTW240528C02030000 | 2024-05-17 10:46AM EDT | 2024-05-28 | 72.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240531C02030000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 76.24 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| RUTW240603C02030000 | 2024-05-10 1:53PM EDT | 2024-06-03 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240607C02030000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 54.75 | 0.00 | 0.00 | 0.00 | - | 49 | 47 | 0.00% |
| RUTW240614C02030000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 74.75 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| RUT240621C02030000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 93.84 | 0.00 | 0.00 | 0.00 | - | 11 | 736 | 0.00% |
| RUTW240628C02030000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 103.73 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| RUT240719C02030000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 109.44 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| RUTW240731C02030000 | 2024-05-17 9:37AM EDT | 2024-07-31 | 113.62 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02030000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 94 | 94 | 12.50% |
| RUTW240521P02030000 | 2024-05-16 11:32AM EDT | 2024-05-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| RUTW240522P02030000 | 2024-05-17 10:59AM EDT | 2024-05-22 | 0.47 | 0.00 | 0.00 | 0.00 | - | 46 | 49 | 6.25% |
| RUTW240523P02030000 | 2024-05-17 11:51AM EDT | 2024-05-23 | 0.76 | 0.00 | 0.00 | 0.00 | - | 29 | 8 | 6.25% |
| RUTW240524P02030000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 141 | 417 | 6.25% |
| RUTW240528P02030000 | 2024-05-15 9:38AM EDT | 2024-05-28 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| RUTW240529P02030000 | 2024-05-14 12:25PM EDT | 2024-05-29 | 13.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240530P02030000 | 2024-05-17 12:37PM EDT | 2024-05-30 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 30 | 3.13% |
| RUTW240531P02030000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 4.29 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 3.13% |
| RUTW240603P02030000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| RUTW240607P02030000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 8.55 | 0.00 | 0.00 | 0.00 | - | 174 | 109 | 3.13% |
| RUTW240614P02030000 | 2024-05-17 4:08PM EDT | 2024-06-14 | 14.90 | 0.00 | 0.00 | 0.00 | - | 163 | 282 | 3.13% |
| RUT240621P02030000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 37 | 1,096 | 1.56% |
| RUTW240628P02030000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 21.70 | 0.00 | 0.00 | 0.00 | - | 20 | 190 | 1.56% |
| RUT240719P02030000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 28.43 | 0.00 | 0.00 | 0.00 | - | 7 | 265 | 1.56% |
| RUTW240731P02030000 | 2024-05-15 2:33PM EDT | 2024-07-31 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| RUT240816P02030000 | 2024-05-17 1:21PM EDT | 2024-08-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RUTW240830P02030000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 41.56 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 0.78% |
| RUTW240930P02030000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 50.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.78% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 16.28% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 22.53% |
© 2024 Yahoo. Todos los derechos reservados.