U.S. markets open in 4 hours 27 minutes
F S&P 500
5,332.00 +4.75 (+0.09%) F Dow Jones
40,144.00 +7.00 (+0.02%) F Nasdaq
18,660.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,106.70 +1.20 (+0.06%) Petróleo
80.05 -0.01 (-0.01%) Oro
2,443.40 +26.00 (+1.08%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02080000 | 2024-05-17 3:47PM EDT | 2024-05-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240522C02080000 | 2024-05-14 3:59PM EDT | 2024-05-22 | 31.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240523C02080000 | 2024-05-15 9:42AM EDT | 2024-05-23 | 39.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C02080000 | 2024-05-16 4:01PM EDT | 2024-05-24 | 28.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240528C02080000 | 2024-05-17 2:29PM EDT | 2024-05-28 | 26.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240529C02080000 | 2024-05-14 12:16PM EDT | 2024-05-29 | 35.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531C02080000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 35.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240603C02080000 | 2024-05-17 1:11PM EDT | 2024-06-03 | 35.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240607C02080000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C02080000 | 2024-05-17 10:02AM EDT | 2024-06-14 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240621C02080000 | 2024-05-17 11:31AM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW240628C02080000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 61.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240719C02080000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 76.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C02080000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 91.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 11.82% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 190.41 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02080000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| RUTW240521P02080000 | 2024-05-17 4:11PM EDT | 2024-05-21 | 3.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUTW240522P02080000 | 2024-05-17 2:51PM EDT | 2024-05-22 | 6.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| RUTW240523P02080000 | 2024-05-16 9:39AM EDT | 2024-05-23 | 9.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240524P02080000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 8.35 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 1.56% |
| RUTW240528P02080000 | 2024-05-17 12:31PM EDT | 2024-05-28 | 10.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240529P02080000 | 2024-05-15 10:38AM EDT | 2024-05-29 | 15.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240530P02080000 | 2024-05-17 9:31AM EDT | 2024-05-30 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240531P02080000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 15.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RUTW240603P02080000 | 2024-05-17 11:41AM EDT | 2024-06-03 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW240607P02080000 | 2024-05-16 4:13PM EDT | 2024-06-07 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240614P02080000 | 2024-05-17 12:03PM EDT | 2024-06-14 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240621P02080000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 33.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| RUTW240628P02080000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 36.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| RUT240719P02080000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 44.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240731P02080000 | 2024-04-30 1:25PM EDT | 2024-07-31 | 117.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2024-08-30 | 68.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT240920P02080000 | 2024-05-13 1:39PM EDT | 2024-09-20 | 84.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 15.34% |
© 2024 Yahoo. Todos los derechos reservados.