U.S. markets open in 2 hours 14 minutes
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,161.00 +24.00 (+0.06%) F Nasdaq
18,678.00 +42.75 (+0.23%) E-mini Russell 2000 Index Futur
2,109.90 +4.40 (+0.21%) Petróleo
79.71 -0.35 (-0.44%) Oro
2,439.70 +22.30 (+0.92%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2045.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02045000 | 2024-05-10 10:30AM EDT | 2024-05-20 | 35.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240521C02045000 | 2024-05-13 11:03AM EDT | 2024-05-21 | 46.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240524C02045000 | 2024-05-15 11:40AM EDT | 2024-05-24 | 69.29 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| RUTW240528C02045000 | 2024-05-15 12:50PM EDT | 2024-05-28 | 70.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240603C02045000 | 2024-05-17 10:46AM EDT | 2024-06-03 | 63.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240607C02045000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 45.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240614C02045000 | 2024-05-09 11:25AM EDT | 2024-06-14 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUT240621C02045000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 79.20 | 0.00 | 0.00 | 0.00 | - | 51 | 275 | 0.00% |
| RUT240719C02045000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 99.49 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02045000 | 2024-05-17 10:30AM EDT | 2024-05-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| RUTW240521P02045000 | 2024-05-17 10:32AM EDT | 2024-05-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 6.25% |
| RUTW240522P02045000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| RUTW240523P02045000 | 2024-05-17 2:44PM EDT | 2024-05-23 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240524P02045000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 1.92 | 0.00 | 0.00 | 0.00 | - | 229 | 277 | 3.13% |
| RUTW240528P02045000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| RUTW240529P02045000 | 2024-05-17 1:09PM EDT | 2024-05-29 | 3.94 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| RUTW240530P02045000 | 2024-05-16 9:37AM EDT | 2024-05-30 | 5.89 | 0.00 | 0.00 | 0.00 | - | - | 12 | 3.13% |
| RUTW240603P02045000 | 2024-05-15 3:56PM EDT | 2024-06-03 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW240607P02045000 | 2024-05-17 11:28AM EDT | 2024-06-07 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 1.56% |
| RUTW240614P02045000 | 2024-05-17 4:09PM EDT | 2024-06-14 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 1.56% |
| RUT240621P02045000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 21.42 | 0.00 | 0.00 | 0.00 | - | 41 | 407 | 1.56% |
| RUT240719P02045000 | 2024-05-16 9:59AM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.