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:1870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C01870000 | 2024-05-15 2:55PM EDT | 2024-05-22 | 237.27 | 225.70 | 228.50 | +237.27 | - | - | 3 | 66.75% |
| RUTW240524C01870000 | 2024-05-02 10:51AM EDT | 2024-05-24 | 135.03 | 227.00 | 229.60 | 0.00 | - | 1 | 6 | 57.98% |
| RUTW240531C01870000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 129.20 | 228.20 | 230.70 | 0.00 | - | 2 | 5 | 43.09% |
| RUTW240607C01870000 | 2024-04-29 12:23PM EDT | 2024-06-07 | 164.81 | 230.00 | 232.50 | 0.00 | - | - | 4 | 36.92% |
| RUTW240614C01870000 | 2024-05-02 10:51AM EDT | 2024-06-14 | 147.26 | 232.10 | 234.50 | 0.00 | - | - | 1 | 33.79% |
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 234.50 | 237.00 | 0.00 | - | - | 1 | 32.21% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 236.60 | 239.10 | 0.00 | - | 4 | 156 | 30.80% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 249.40 | 252.10 | 0.00 | - | 2 | 2 | 28.82% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 30.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01870000 | 2024-05-14 9:43AM EDT | 2024-05-20 | 0.21 | 0.00 | 0.10 | +0.21 | - | - | 1 | 76.17% |
| RUTW240521P01870000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.51 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 53.91% |
| RUTW240522P01870000 | 2024-05-16 10:13AM EDT | 2024-05-22 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 6 | 49.22% |
| RUTW240524P01870000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.56 | 0.05 | 0.25 | 0.00 | - | 6 | 63 | 40.45% |
| RUTW240531P01870000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.55 | -0.10 | -23.81% | 5 | 717 | 28.94% |
| RUTW240607P01870000 | 2024-05-17 9:45AM EDT | 2024-06-07 | 0.84 | 0.70 | 1.00 | -0.06 | -6.67% | 1 | 247 | 25.15% |
| RUTW240614P01870000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 1.69 | 1.65 | 2.00 | -0.19 | -10.11% | 44 | 184 | 24.21% |
| RUT240621P01870000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 2.43 | 2.35 | 2.60 | +0.04 | +1.67% | 8 | 97 | 22.60% |
| RUTW240628P01870000 | 2024-05-17 11:16AM EDT | 2024-06-28 | 3.55 | 3.40 | 3.90 | +0.01 | +0.28% | 1 | 420 | 22.34% |
| RUT240719P01870000 | 2024-05-15 10:35AM EDT | 2024-07-19 | 7.00 | 6.60 | 7.10 | 0.00 | - | 1 | 32 | 20.86% |
| RUTW240731P01870000 | 2024-05-16 3:52PM EDT | 2024-07-31 | 8.67 | 8.60 | 9.40 | 0.00 | - | 25 | 52 | 20.56% |
| RUTW240830P01870000 | 2024-05-15 4:00PM EDT | 2024-08-30 | 13.70 | 13.80 | 14.90 | 0.00 | - | 15 | 15 | 19.87% |
| RUT240920P01870000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 52.10 | 17.70 | 18.40 | 0.00 | - | 15 | 50 | 19.42% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 2024-09-30 | 27.71 | 19.40 | 20.50 | 0.00 | - | 5 | 7 | 19.40% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 2024-12-31 | 43.07 | 36.90 | 39.30 | 0.00 | - | 3 | 5 | 19.30% |
© 2024 Yahoo. Todos los derechos reservados.