U.S. markets open in 8 hours 53 minutes
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,671.25 +36.00 (+0.19%) E-mini Russell 2000 Index Futur
2,108.70 +3.20 (+0.15%) Petróleo
80.10 +0.04 (+0.05%) Oro
2,442.00 +24.60 (+1.02%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01930000 | 2024-05-14 3:45PM EDT | 2024-05-24 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240603C01930000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 160.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607C01930000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 146.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01930000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 162.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240628C01930000 | 2024-05-03 12:19PM EDT | 2024-06-28 | 136.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240731C01930000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 200.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 22.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01930000 | 2024-05-17 9:31AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240521P01930000 | 2024-05-14 3:34PM EDT | 2024-05-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| RUTW240524P01930000 | 2024-05-16 10:25AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240528P01930000 | 2024-05-16 11:15AM EDT | 2024-05-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240529P01930000 | 2024-05-16 3:17PM EDT | 2024-05-29 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240531P01930000 | 2024-05-16 3:26PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240603P01930000 | 2024-05-14 3:38PM EDT | 2024-06-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RUTW240607P01930000 | 2024-05-17 12:32PM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | -0.17 | -10.18% | 3 | 0 | 6.25% |
| RUTW240614P01930000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 6.25% |
| RUT240621P01930000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 4.77 | 0.00 | 0.00 | +0.32 | +7.19% | 490 | 0 | 6.25% |
| RUTW240628P01930000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 6.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RUT240719P01930000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 11.56 | 0.00 | 0.00 | +0.03 | +0.26% | 5 | 0 | 3.13% |
| RUTW240731P01930000 | 2024-05-07 12:19PM EDT | 2024-07-31 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01930000 | 2024-05-17 10:51AM EDT | 2024-08-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240830P01930000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 21.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT240920P01930000 | 2024-05-14 3:41PM EDT | 2024-09-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUTW240930P01930000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 37.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.