U.S. markets open in 2 hours 53 minutes
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,152.00 +15.00 (+0.04%) F Nasdaq
18,667.75 +32.50 (+0.17%) E-mini Russell 2000 Index Futur
2,108.60 +3.10 (+0.15%) Petróleo
79.87 -0.19 (-0.24%) Oro
2,444.60 +27.20 (+1.13%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02090000 | 2024-05-17 3:54PM EDT | 2024-05-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RUTW240521C02090000 | 2024-05-15 11:10AM EDT | 2024-05-21 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240522C02090000 | 2024-05-16 12:01PM EDT | 2024-05-22 | 22.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523C02090000 | 2024-05-17 10:05AM EDT | 2024-05-23 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240524C02090000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 20.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW240528C02090000 | 2024-05-17 9:39AM EDT | 2024-05-28 | 21.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C02090000 | 2024-05-16 3:11PM EDT | 2024-05-31 | 33.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240603C02090000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 28.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW240607C02090000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 34.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW240614C02090000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 50.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240621C02090000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 52.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUTW240628C02090000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 54.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240719C02090000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 80.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240731C02090000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 85.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 17.02% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 16.29% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02090000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 3.77 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| RUTW240521P02090000 | 2024-05-17 10:48AM EDT | 2024-05-21 | 6.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| RUTW240522P02090000 | 2024-05-17 10:49AM EDT | 2024-05-22 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUTW240523P02090000 | 2024-05-16 1:56PM EDT | 2024-05-23 | 12.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240524P02090000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 11.27 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.78% |
| RUTW240528P02090000 | 2024-05-17 4:09PM EDT | 2024-05-28 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240529P02090000 | 2024-05-17 2:56PM EDT | 2024-05-29 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240530P02090000 | 2024-05-17 10:03AM EDT | 2024-05-30 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUTW240531P02090000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 19.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUTW240603P02090000 | 2024-05-17 3:30PM EDT | 2024-06-03 | 20.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.39% |
| RUTW240607P02090000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 26.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| RUTW240614P02090000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 33.97 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.20% |
| RUT240621P02090000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 36.37 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.20% |
| RUTW240628P02090000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 39.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| RUT240719P02090000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 48.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| RUTW240731P02090000 | 2024-05-15 1:59PM EDT | 2024-07-31 | 51.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 95.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 26.19% |
| RUTW241231P02090000 | 2024-02-15 4:04PM EDT | 2024-12-31 | 141.00 | 133.80 | 140.00 | 0.00 | - | 10 | 5 | 21.78% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
© 2024 Yahoo. Todos los derechos reservados.