U.S. markets open in 3 hours 42 minutes
F S&P 500
5,333.00 +5.75 (+0.11%) F Dow Jones
40,146.00 +9.00 (+0.02%) F Nasdaq
18,666.25 +31.00 (+0.17%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
79.78 -0.28 (-0.35%) Oro
2,447.00 +29.60 (+1.22%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02110000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| RUTW240521C02110000 | 2024-05-17 1:22PM EDT | 2024-05-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240522C02110000 | 2024-05-17 10:49AM EDT | 2024-05-22 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240523C02110000 | 2024-05-17 3:52PM EDT | 2024-05-23 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RUTW240524C02110000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 9.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RUTW240528C02110000 | 2024-05-15 2:13PM EDT | 2024-05-28 | 22.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240529C02110000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240531C02110000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 18.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| RUTW240603C02110000 | 2024-05-15 3:51PM EDT | 2024-06-03 | 29.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240607C02110000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240614C02110000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 35.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT240621C02110000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 38.30 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.39% |
| RUTW240628C02110000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 44.56 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| RUT240719C02110000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 56.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 17.29% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 83.14 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.20% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02110000 | 2024-05-17 3:32PM EDT | 2024-05-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240522P02110000 | 2024-05-16 11:54AM EDT | 2024-05-22 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523P02110000 | 2024-05-16 10:08AM EDT | 2024-05-23 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524P02110000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240528P02110000 | 2024-05-16 10:08AM EDT | 2024-05-28 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240529P02110000 | 2024-05-15 12:03PM EDT | 2024-05-29 | 27.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240530P02110000 | 2024-05-15 4:06PM EDT | 2024-05-30 | 24.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531P02110000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 29.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW240603P02110000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02110000 | 2024-05-15 3:24PM EDT | 2024-06-07 | 32.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240610P02110000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| RUTW240614P02110000 | 2024-05-16 11:24AM EDT | 2024-06-14 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621P02110000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 44.60 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| RUTW240628P02110000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 50.94 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RUT240719P02110000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RUTW240731P02110000 | 2024-04-17 11:10AM EDT | 2024-07-31 | 158.13 | 61.20 | 62.70 | 0.00 | - | 34 | 21 | 14.74% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 98.34 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.