U.S. markets closed
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,672.00 +36.75 (+0.20%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
80.04 -0.02 (-0.02%) Oro
2,440.50 +23.10 (+0.96%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01850000 | 2024-05-14 2:43PM EDT | 2024-05-23 | 237.32 | 246.70 | 249.70 | +237.32 | - | - | 10 | 69.25% |
| RUTW240524C01850000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 217.38 | 247.00 | 249.60 | 0.00 | - | 3 | 12 | 62.40% |
| RUTW240531C01850000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 226.94 | 248.10 | 250.70 | 0.00 | - | 3 | 5 | 46.25% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 251.70 | 254.10 | 0.00 | - | 3 | 3 | 35.70% |
| RUT240621C01850000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 253.62 | 254.00 | 256.50 | +68.82 | +37.24% | 1 | 1,173 | 33.95% |
| RUTW240628C01850000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 236.27 | 255.90 | 258.40 | 0.00 | - | 3 | 23 | 32.32% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 263.60 | 266.10 | +40.19 | +17.97% | 1 | 1 | 30.47% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 30.72% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 21.86% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 21.96% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 320.60 | 324.60 | 0.00 | - | 150 | 1,507 | 29.05% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 11.37% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 21.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01850000 | 2024-05-15 9:43AM EDT | 2024-05-20 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 5 | 82.81% |
| RUTW240521P01850000 | 2024-05-15 9:41AM EDT | 2024-05-21 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 5 | 58.59% |
| RUTW240522P01850000 | 2024-05-16 1:38PM EDT | 2024-05-22 | 0.08 | 0.00 | 0.15 | +0.08 | - | - | 25 | 53.37% |
| RUTW240523P01850000 | 2024-05-17 9:32AM EDT | 2024-05-23 | 0.05 | 0.00 | 0.20 | +0.05 | - | 5 | 0 | 47.75% |
| RUTW240524P01850000 | 2024-05-16 2:40PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 191 | 43.85% |
| RUTW240531P01850000 | 2024-05-17 10:19AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.50 | -0.07 | -21.21% | 6 | 818 | 30.90% |
| RUTW240607P01850000 | 2024-05-17 9:32AM EDT | 2024-06-07 | 0.62 | 0.60 | 0.85 | -0.08 | -11.43% | 1 | 178 | 26.49% |
| RUTW240614P01850000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 1.47 | 1.35 | 1.70 | +0.01 | +0.68% | 9 | 50 | 25.34% |
| RUT240621P01850000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.20 | +0.01 | +0.50% | 70 | 5,219 | 23.57% |
| RUTW240628P01850000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 3.13 | 2.85 | 3.30 | +0.01 | +0.32% | 1 | 60 | 23.17% |
| RUT240719P01850000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 5.99 | 5.60 | 6.00 | +0.34 | +6.02% | 9 | 357 | 21.43% |
| RUTW240731P01850000 | 2024-05-16 3:52PM EDT | 2024-07-31 | 7.47 | 7.30 | 8.10 | 0.00 | - | 25 | 75 | 21.12% |
| RUTW240830P01850000 | 2024-05-17 3:19PM EDT | 2024-08-30 | 12.65 | 12.10 | 13.10 | +0.55 | +4.55% | 2 | 15 | 20.35% |
| RUT240920P01850000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 16.31 | 15.70 | 16.40 | +0.90 | +5.84% | 3,473 | 1,703 | 19.89% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 23.08 | 17.30 | 18.30 | 0.00 | - | 1 | 20 | 19.83% |
| RUT241220P01850000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 33.80 | 32.90 | 34.10 | +0.34 | +1.02% | 56 | 2,558 | 19.69% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 33.70 | 36.10 | 0.00 | - | 1 | 41 | 19.65% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 21.86% |
| RUT250620P01850000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 58.33 | 57.10 | 60.60 | 0.00 | - | 1 | 126 | 18.72% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 77.80 | 83.00 | -5.40 | -6.30% | 250 | 1,350 | 18.21% |
© 2024 Yahoo. Todos los derechos reservados.