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:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01960000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 100.86 | 137.30 | 139.90 | 0.00 | - | 1 | 11 | 42.56% |
| RUTW240531C01960000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 122.55 | 139.00 | 141.50 | 0.00 | - | 20 | 36 | 29.97% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 141.90 | 144.30 | 0.00 | - | 30 | 15 | 26.79% |
| RUTW240614C01960000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 133.69 | 146.10 | 148.40 | 0.00 | - | 1 | 3 | 26.11% |
| RUT240621C01960000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 123.42 | 149.40 | 151.70 | 0.00 | - | 5 | 624 | 25.25% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 152.70 | 155.00 | 0.00 | - | 56 | 58 | 24.70% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 164.00 | 166.20 | 0.00 | - | 1 | 3 | 24.46% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 170.00 | 172.50 | 0.00 | - | - | 2 | 24.50% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 24.66% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 194.00 | 196.20 | 0.00 | - | 20 | 45 | 24.60% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 197.30 | 199.90 | 0.00 | - | 1 | 1 | 24.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01960000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 4 | 38 | 50.68% |
| RUTW240521P01960000 | 2024-05-13 3:13PM EDT | 2024-05-21 | 1.90 | 0.05 | 0.20 | 0.00 | - | 12 | 21 | 38.92% |
| RUTW240522P01960000 | 2024-05-08 3:58PM EDT | 2024-05-22 | 4.24 | 0.05 | 0.25 | 0.00 | - | - | 11 | 32.72% |
| RUTW240523P01960000 | 2024-05-17 11:32AM EDT | 2024-05-23 | 0.16 | 0.15 | 0.30 | -2.52 | -94.03% | 1 | 7 | 29.05% |
| RUTW240524P01960000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.40 | -0.16 | -42.11% | 3 | 93 | 27.06% |
| RUTW240528P01960000 | 2024-05-17 10:02AM EDT | 2024-05-28 | 0.42 | 0.35 | 0.55 | +0.42 | -41.25% | 110 | 4 | 21.17% |
| RUTW240529P01960000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.59 | 0.45 | 0.70 | +0.59 | - | - | 3 | 20.87% |
| RUTW240531P01960000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.80 | 0.80 | 1.05 | -0.24 | -23.08% | 15 | 162 | 20.42% |
| RUTW240607P01960000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 2.23 | 2.15 | 2.50 | -0.12 | -5.11% | 72 | 129 | 19.31% |
| RUTW240614P01960000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 5.60 | 5.20 | 5.70 | +0.30 | +5.66% | 21 | 9 | 20.28% |
| RUT240621P01960000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 7.09 | 6.80 | 7.00 | +0.64 | +9.92% | 19 | 1,284 | 19.10% |
| RUTW240628P01960000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 9.34 | 9.10 | 9.60 | +0.55 | +6.26% | 31 | 260 | 19.15% |
| RUT240719P01960000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 14.90 | 14.90 | 15.40 | +0.45 | +3.11% | 1 | 166 | 18.32% |
| RUTW240731P01960000 | 2024-05-07 3:14PM EDT | 2024-07-31 | 30.07 | 17.90 | 19.00 | 0.00 | - | 1 | 24 | 18.19% |
| RUT240816P01960000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 23.00 | 22.30 | 23.00 | +23.00 | - | 15 | 0 | 17.84% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 25.70 | 26.90 | +26.50 | - | - | 1 | 17.78% |
| RUT240920P01960000 | 2024-05-17 11:05AM EDT | 2024-09-20 | 31.50 | 31.00 | 31.80 | +0.10 | +0.32% | 2 | 130 | 17.52% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 23.09% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 29.14% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 17.12% |
© 2024 Yahoo. Todos los derechos reservados.