U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,166.75 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,318.40 -3.90 (-0.17%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor9 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01900000 | 2024-05-02 12:57PM EDT | 1,900.00 | 105.72 | 152.20 | 155.00 | 0.00 | - | - | 8 | 0.00% |
| RUTW240509C01935000 | 2024-04-29 11:26AM EDT | 1,935.00 | 86.53 | 117.20 | 120.10 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240509C01940000 | 2024-04-29 10:23AM EDT | 1,940.00 | 83.64 | 112.20 | 115.10 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240509C01945000 | 2024-04-29 10:23AM EDT | 1,945.00 | 79.28 | 107.20 | 110.10 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240509C01950000 | 2024-05-03 2:35PM EDT | 1,950.00 | 90.61 | 102.20 | 105.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240509C01955000 | 2024-05-02 1:43PM EDT | 1,955.00 | 59.65 | 97.20 | 100.10 | 0.00 | - | 5 | 30 | 0.00% |
| RUTW240509C01960000 | 2024-05-03 2:35PM EDT | 1,960.00 | 80.89 | 92.20 | 95.10 | 0.00 | - | 1 | 33 | 0.00% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 1,970.00 | 33.24 | 82.20 | 85.10 | 0.00 | - | - | 3 | 0.00% |
| RUTW240509C01980000 | 2024-05-08 3:38PM EDT | 1,980.00 | 74.62 | 72.30 | 75.20 | -9.11 | -10.88% | 1 | 2 | 28.71% |
| RUTW240509C01985000 | 2024-05-08 1:47PM EDT | 1,985.00 | 66.07 | 67.30 | 70.20 | +19.01 | +40.40% | 2 | 8 | 26.95% |
| RUTW240509C01990000 | 2024-05-08 1:47PM EDT | 1,990.00 | 61.09 | 62.30 | 65.20 | +16.48 | +36.94% | 2 | 5 | 25.20% |
| RUTW240509C01995000 | 2024-05-08 3:38PM EDT | 1,995.00 | 59.95 | 57.30 | 60.30 | -15.83 | -20.89% | 15 | 28 | 26.56% |
| RUTW240509C02000000 | 2024-05-07 9:48AM EDT | 2,000.00 | 70.87 | 52.30 | 55.30 | 0.00 | - | 3 | 36 | 24.61% |
| RUTW240509C02005000 | 2024-05-08 3:38PM EDT | 2,005.00 | 49.93 | 47.40 | 50.30 | -12.37 | -19.86% | 16 | 15 | 22.68% |
| RUTW240509C02010000 | 2024-05-06 11:12AM EDT | 2,010.00 | 49.70 | 42.40 | 45.40 | 0.00 | - | 2 | 14 | 22.36% |
| RUTW240509C02015000 | 2024-05-08 2:00PM EDT | 2,015.00 | 36.82 | 37.40 | 40.50 | +21.16 | +135.12% | 1 | 6 | 21.46% |
| RUTW240509C02020000 | 2024-05-08 3:38PM EDT | 2,020.00 | 35.34 | 32.50 | 35.60 | +16.62 | +88.78% | 1 | 5 | 20.19% |
| RUTW240509C02025000 | 2024-05-07 10:55AM EDT | 2,025.00 | 50.56 | 27.80 | 30.90 | 0.00 | - | 1 | 1 | 20.00% |
| RUTW240509C02030000 | 2024-05-08 3:32PM EDT | 2,030.00 | 25.46 | 23.10 | 26.30 | -15.04 | -37.14% | 7 | 3 | 19.54% |
| RUTW240509C02035000 | 2024-05-08 3:32PM EDT | 2,035.00 | 21.33 | 18.70 | 21.90 | -7.50 | -26.01% | 10 | 6 | 19.14% |
| RUTW240509C02040000 | 2024-05-08 3:32PM EDT | 2,040.00 | 17.14 | 15.30 | 17.10 | +10.26 | +149.13% | 8 | 19 | 16.63% |
| RUTW240509C02045000 | 2024-05-08 4:00PM EDT | 2,045.00 | 13.33 | 11.90 | 13.20 | +7.78 | +140.18% | 75 | 10 | 16.34% |
| RUTW240509C02050000 | 2024-05-08 3:51PM EDT | 2,050.00 | 10.60 | 8.70 | 9.70 | -17.56 | -62.36% | 37 | 12 | 15.93% |
| RUTW240509C02055000 | 2024-05-08 4:08PM EDT | 2,055.00 | 6.76 | 6.30 | 6.80 | -2.28 | -25.22% | 38 | 33 | 15.69% |
| RUTW240509C02060000 | 2024-05-08 3:54PM EDT | 2,060.00 | 5.07 | 4.10 | 4.50 | -13.03 | -71.99% | 102 | 11 | 15.48% |
| RUTW240509C02065000 | 2024-05-08 4:02PM EDT | 2,065.00 | 2.80 | 2.45 | 2.80 | -7.65 | -73.21% | 39 | 47 | 15.32% |
| RUTW240509C02070000 | 2024-05-08 3:51PM EDT | 2,070.00 | 1.85 | 1.35 | 1.65 | -6.13 | -76.82% | 111 | 40 | 15.27% |
| RUTW240509C02075000 | 2024-05-08 4:09PM EDT | 2,075.00 | 0.88 | 0.70 | 0.95 | -6.12 | -87.43% | 99 | 63 | 15.42% |
| RUTW240509C02080000 | 2024-05-08 4:05PM EDT | 2,080.00 | 0.33 | 0.30 | 0.50 | -4.22 | -92.75% | 288 | 224 | 15.42% |
| RUTW240509C02085000 | 2024-05-08 4:03PM EDT | 2,085.00 | 0.18 | 0.15 | 0.30 | -2.97 | -94.29% | 550 | 223 | 15.99% |
| RUTW240509C02090000 | 2024-05-08 3:36PM EDT | 2,090.00 | 0.15 | 0.05 | 0.25 | -2.05 | -93.18% | 74 | 14 | 17.53% |
| RUTW240509C02095000 | 2024-05-08 9:30AM EDT | 2,095.00 | 0.10 | 0.00 | 0.20 | -3.80 | -97.44% | 13 | 10 | 18.85% |
| RUTW240509C02100000 | 2024-05-08 4:09PM EDT | 2,100.00 | 0.08 | 0.00 | 0.15 | -1.11 | -93.28% | 87 | 43 | 19.87% |
| RUTW240509C02105000 | 2024-05-08 3:58PM EDT | 2,105.00 | 0.07 | 0.00 | 0.15 | -0.72 | -91.14% | 9 | 20 | 21.73% |
| RUTW240509C02110000 | 2024-05-08 4:05PM EDT | 2,110.00 | 0.03 | 0.00 | 0.10 | -0.88 | -96.70% | 23 | 36 | 22.27% |
| RUTW240509C02115000 | 2024-05-08 4:04PM EDT | 2,115.00 | 0.03 | 0.00 | 0.10 | -0.52 | -94.55% | 36 | 66 | 24.02% |
| RUTW240509C02120000 | 2024-05-08 3:59PM EDT | 2,120.00 | 0.03 | 0.00 | 0.10 | -1.05 | -97.22% | 61 | 10 | 25.68% |
| RUTW240509C02130000 | 2024-05-08 3:38PM EDT | 2,130.00 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 31 | 21 | 29.05% |
| RUTW240509C02135000 | 2024-05-08 4:03PM EDT | 2,135.00 | 0.03 | 0.00 | 0.10 | -0.28 | -90.32% | 12 | 14 | 30.71% |
| RUTW240509C02140000 | 2024-04-24 3:54PM EDT | 2,140.00 | 1.62 | 0.00 | 0.10 | 0.00 | - | - | 5 | 32.32% |
| RUTW240509C02145000 | 2024-05-08 2:42PM EDT | 2,145.00 | 0.03 | 0.00 | 0.10 | -0.75 | -96.15% | 1 | 11 | 33.99% |
| RUTW240509C02165000 | 2024-05-06 11:31AM EDT | 2,165.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 37.40% |
| RUTW240509C02175000 | 2024-05-06 10:15AM EDT | 2,175.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 40.43% |
| RUTW240509C02195000 | 2024-04-30 11:10AM EDT | 2,195.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.09% |
| RUTW240509C02200000 | 2024-05-02 11:29AM EDT | 2,200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 47.66% |
| RUTW240509C02205000 | 2024-05-02 11:25AM EDT | 2,205.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 49.02% |
| RUTW240509C02225000 | 2024-05-07 12:21PM EDT | 2,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.17% |
Opciones de ventapor9 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509P01690000 | 2024-05-03 10:28AM EDT | 1,690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 118.36% |
| RUTW240509P01790000 | 2024-04-30 11:49AM EDT | 1,790.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 17 | 85.94% |
| RUTW240509P01795000 | 2024-04-30 11:07AM EDT | 1,795.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
| RUTW240509P01805000 | 2024-05-02 11:25AM EDT | 1,805.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 3 | 80.86% |
| RUTW240509P01825000 | 2024-05-01 11:45AM EDT | 1,825.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | - | 2 | 74.61% |
| RUTW240509P01830000 | 2024-05-06 11:24AM EDT | 1,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 5 | 73.05% |
| RUTW240509P01840000 | 2024-05-06 9:30AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 69.92% |
| RUTW240509P01845000 | 2024-05-02 11:25AM EDT | 1,845.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 16 | 68.36% |
| RUTW240509P01850000 | 2024-05-08 3:20PM EDT | 1,850.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 43 | 66.80% |
| RUTW240509P01855000 | 2024-05-02 9:57AM EDT | 1,855.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 65.23% |
| RUTW240509P01860000 | 2024-05-02 9:51AM EDT | 1,860.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | - | 13 | 63.67% |
| RUTW240509P01870000 | 2024-05-02 1:43PM EDT | 1,870.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 60.55% |
| RUTW240509P01875000 | 2024-04-30 9:30AM EDT | 1,875.00 | 1.96 | 0.00 | 0.05 | 0.00 | - | 16 | 21 | 58.98% |
| RUTW240509P01880000 | 2024-04-26 10:28AM EDT | 1,880.00 | 3.35 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 57.42% |
| RUTW240509P01885000 | 2024-05-06 2:49PM EDT | 1,885.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 55.86% |
| RUTW240509P01895000 | 2024-05-08 3:20PM EDT | 1,895.00 | 0.07 | 0.00 | 0.05 | -0.83 | -92.22% | 1 | 7 | 52.73% |
| RUTW240509P01900000 | 2024-05-08 9:41AM EDT | 1,900.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 10 | 16 | 51.17% |
| RUTW240509P01905000 | 2024-05-07 3:40PM EDT | 1,905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 52.73% |
| RUTW240509P01910000 | 2024-05-07 3:42PM EDT | 1,910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 51.17% |
| RUTW240509P01915000 | 2024-05-07 3:59PM EDT | 1,915.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 49.41% |
| RUTW240509P01920000 | 2024-05-02 11:29AM EDT | 1,920.00 | 2.53 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.85% |
| RUTW240509P01930000 | 2024-05-08 10:55AM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 3 | 7 | 48.05% |
| RUTW240509P01935000 | 2024-05-03 3:04PM EDT | 1,935.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 32 | 35 | 46.19% |
| RUTW240509P01940000 | 2024-05-08 10:55AM EDT | 1,940.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 3 | 42 | 44.43% |
| RUTW240509P01945000 | 2024-05-06 12:05PM EDT | 1,945.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 42.68% |
| RUTW240509P01950000 | 2024-05-08 3:38PM EDT | 1,950.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 32 | 40.92% |
| RUTW240509P01955000 | 2024-05-08 3:54PM EDT | 1,955.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 22 | 4 | 39.16% |
| RUTW240509P01960000 | 2024-05-06 12:05PM EDT | 1,960.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 11 | 20 | 37.40% |
| RUTW240509P01965000 | 2024-05-08 4:02PM EDT | 1,965.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 13 | 6 | 35.65% |
| RUTW240509P01970000 | 2024-05-06 11:59AM EDT | 1,970.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 33.79% |
| RUTW240509P01975000 | 2024-05-08 4:00PM EDT | 1,975.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 11 | 3 | 32.03% |
| RUTW240509P01980000 | 2024-05-07 10:55AM EDT | 1,980.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 30.27% |
| RUTW240509P01985000 | 2024-05-08 12:36PM EDT | 1,985.00 | 0.15 | 0.00 | 0.10 | -0.02 | -11.76% | 7 | 42 | 28.42% |
| RUTW240509P01990000 | 2024-05-08 3:38PM EDT | 1,990.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 1 | 49 | 26.66% |
| RUTW240509P01995000 | 2024-05-08 4:04PM EDT | 1,995.00 | 0.05 | 0.00 | 0.15 | -0.80 | -94.12% | 12 | 20 | 26.22% |
| RUTW240509P02000000 | 2024-05-08 3:55PM EDT | 2,000.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 81 | 77 | 24.32% |
| RUTW240509P02005000 | 2024-05-08 3:28PM EDT | 2,005.00 | 0.08 | 0.00 | 0.15 | -0.39 | -82.98% | 144 | 7 | 22.36% |
| RUTW240509P02010000 | 2024-05-08 4:05PM EDT | 2,010.00 | 0.15 | 0.05 | 0.25 | -0.23 | -60.53% | 76 | 37 | 22.14% |
| RUTW240509P02015000 | 2024-05-08 4:02PM EDT | 2,015.00 | 0.15 | 0.15 | 0.25 | -0.40 | -72.73% | 99 | 134 | 20.07% |
| RUTW240509P02020000 | 2024-05-08 3:53PM EDT | 2,020.00 | 0.21 | 0.25 | 0.45 | -0.48 | -69.57% | 750 | 156 | 20.07% |
| RUTW240509P02025000 | 2024-05-08 4:04PM EDT | 2,025.00 | 0.45 | 0.50 | 0.75 | -0.38 | -45.78% | 142 | 25 | 19.91% |
| RUTW240509P02030000 | 2024-05-08 3:59PM EDT | 2,030.00 | 0.76 | 0.85 | 1.15 | -0.69 | -47.59% | 99 | 28 | 19.47% |
| RUTW240509P02040000 | 2024-05-08 4:01PM EDT | 2,040.00 | 2.23 | 2.30 | 2.65 | +0.18 | +8.78% | 21 | 20 | 18.84% |
| RUTW240509P02045000 | 2024-05-08 4:02PM EDT | 2,045.00 | 3.50 | 3.50 | 4.00 | +0.11 | +3.24% | 19 | 4 | 18.87% |
| RUTW240509P02050000 | 2024-05-08 3:56PM EDT | 2,050.00 | 4.67 | 5.30 | 5.80 | +1.23 | +35.76% | 48 | 17 | 18.92% |
| RUTW240509P02100000 | 2024-05-08 3:38PM EDT | 2,100.00 | 45.35 | 44.90 | 47.90 | -51.01 | -52.94% | 16 | 8 | 38.49% |
© 2024 Yahoo. Todos los derechos reservados.