U.S. markets closed
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,180.00 +43.00 (+0.11%) F Nasdaq
18,675.75 +40.50 (+0.22%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.98 -0.08 (-0.10%) Oro
2,436.30 +18.90 (+0.78%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01860000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 145.29 | 238.20 | 240.70 | 0.00 | - | 2 | 13 | 44.67% |
| RUT240621C01860000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 243.36 | 244.30 | 246.70 | +86.37 | +55.02% | 1 | 2 | 33.04% |
| RUT240719C01860000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 253.98 | 254.20 | 256.70 | +253.98 | - | 1 | 0 | 29.87% |
| RUT240920C01860000 | 2024-02-14 3:26PM EDT | 2024-09-20 | 244.42 | 256.60 | 259.50 | 0.00 | - | 10 | 23 | 21.91% |
| RUTW241231C01860000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 322.34 | 315.40 | 320.10 | +322.34 | - | - | 1 | 28.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01860000 | 2024-05-16 9:54AM EDT | 2024-05-21 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 1 | 56.25% |
| RUTW240522P01860000 | 2024-05-17 9:34AM EDT | 2024-05-22 | 0.04 | 0.00 | 0.15 | -0.49 | -92.45% | 3 | 3 | 51.27% |
| RUTW240523P01860000 | 2024-05-17 12:10PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.20 | +0.05 | - | 10 | 0 | 45.90% |
| RUTW240524P01860000 | 2024-05-17 1:12PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.25 | -0.07 | -41.18% | 1 | 69 | 42.14% |
| RUTW240531P01860000 | 2024-05-15 9:46AM EDT | 2024-05-31 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 802 | 29.72% |
| RUTW240607P01860000 | 2024-05-17 9:36AM EDT | 2024-06-07 | 0.75 | 0.65 | 0.90 | -0.02 | -2.60% | 1 | 307 | 25.73% |
| RUTW240614P01860000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 1.55 | 1.50 | 1.85 | -0.08 | -4.91% | 5 | 112 | 24.79% |
| RUT240621P01860000 | 2024-05-17 12:19PM EDT | 2024-06-21 | 2.18 | 2.15 | 2.40 | -0.03 | -1.36% | 20 | 175 | 23.10% |
| RUTW240628P01860000 | 2024-05-14 3:29PM EDT | 2024-06-28 | 5.07 | 3.10 | 3.50 | 0.00 | - | 201 | 451 | 22.64% |
| RUT240719P01860000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 6.20 | 6.10 | 6.50 | 0.00 | - | 4 | 908 | 21.12% |
| RUTW240731P01860000 | 2024-05-15 12:26PM EDT | 2024-07-31 | 7.99 | 7.90 | 8.70 | 0.00 | - | 5 | 11 | 20.82% |
| RUT240816P01860000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 10.90 | 10.70 | 11.20 | +10.90 | - | 6 | 0 | 20.24% |
| RUTW240830P01860000 | 2024-05-16 11:18AM EDT | 2024-08-30 | 13.49 | 12.90 | 13.90 | 0.00 | - | 2 | 3 | 20.08% |
| RUT240920P01860000 | 2024-05-16 11:19AM EDT | 2024-09-20 | 16.70 | 16.70 | 17.30 | 0.00 | - | 4 | 67 | 19.63% |
| RUTW240930P01860000 | 2023-12-29 2:24PM EDT | 2024-09-30 | 62.80 | 56.90 | 58.70 | 0.00 | - | 1 | 1 | 30.95% |
© 2024 Yahoo. Todos los derechos reservados.