U.S. markets open in 4 hours 43 minutes
F S&P 500
5,331.50 +4.25 (+0.08%) F Dow Jones
40,144.00 +7.00 (+0.02%) F Nasdaq
18,658.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
79.97 -0.09 (-0.11%) Oro
2,442.50 +25.10 (+1.04%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02200000 | 2024-05-15 10:30AM EDT | 2024-05-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| RUTW240521C02200000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240522C02200000 | 2024-05-15 2:23PM EDT | 2024-05-22 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW240523C02200000 | 2024-05-17 1:20PM EDT | 2024-05-23 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| RUTW240524C02200000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUTW240528C02200000 | 2024-05-17 2:23PM EDT | 2024-05-28 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240529C02200000 | 2024-05-15 11:29AM EDT | 2024-05-29 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240531C02200000 | 2024-05-17 1:32PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240603C02200000 | 2024-05-16 12:43PM EDT | 2024-06-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240607C02200000 | 2024-05-17 11:30AM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240614C02200000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT240621C02200000 | 2024-05-17 4:05PM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3,420 | 0 | 3.13% |
| RUTW240628C02200000 | 2024-05-17 9:47AM EDT | 2024-06-28 | 14.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUT240719C02200000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 23.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240731C02200000 | 2024-05-16 10:05AM EDT | 2024-07-31 | 33.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUTW240830C02200000 | 2024-05-17 2:45PM EDT | 2024-08-30 | 44.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| RUT240920C02200000 | 2024-05-17 1:02PM EDT | 2024-09-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| RUTW240930C02200000 | 2024-05-16 2:55PM EDT | 2024-09-30 | 60.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW241031C02200000 | 2024-05-16 10:03AM EDT | 2024-10-31 | 76.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUT241220C02200000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 98.37 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 1.56% |
| RUTW241231C02200000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 105.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2025-03-21 | 121.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW250331C02200000 | 2024-05-17 3:21PM EDT | 2025-03-31 | 132.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUT250620C02200000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 159.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| RUT251219C02200000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 219.72 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| RUT261218C02200000 | 2024-05-17 10:53AM EDT | 2026-12-18 | 309.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P02200000 | 2024-05-17 2:28PM EDT | 2024-05-22 | 106.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531P02200000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 178.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02200000 | 2024-04-30 12:48PM EDT | 2024-06-07 | 209.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240610P02200000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 106.02 | 0.00 | 0.00 | 0.00 | - | 20 | - | 0.00% |
| RUT240621P02200000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 105.07 | 0.00 | 0.00 | 0.00 | - | 3,030 | 0 | 0.00% |
| RUTW240628P02200000 | 2024-04-10 11:42AM EDT | 2024-06-28 | 175.20 | 140.60 | 143.30 | 0.00 | - | 1 | 363 | 28.46% |
| RUT240719P02200000 | 2024-05-17 11:48AM EDT | 2024-07-19 | 113.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240731P02200000 | 2024-05-08 12:32PM EDT | 2024-07-31 | 155.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 181.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240920P02200000 | 2024-05-17 12:20PM EDT | 2024-09-20 | 125.63 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 197.11 | 154.70 | 156.80 | 0.00 | - | 1 | 50 | 18.47% |
| RUT241220P02200000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 146.78 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321P02200000 | 2024-05-17 11:48AM EDT | 2025-03-21 | 160.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT250620P02200000 | 2024-05-15 12:24PM EDT | 2025-06-20 | 167.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02200000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 193.16 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.