U.S. markets open in 6 hours 39 minutes
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,170.00 +33.00 (+0.08%) F Nasdaq
18,670.00 +34.75 (+0.19%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,438.40 +21.00 (+0.87%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C01980000 | 2024-05-14 10:32AM EDT | 2024-05-21 | 107.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C01980000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 83.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240528C01980000 | 2024-05-16 9:58AM EDT | 2024-05-28 | 123.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531C01980000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 101.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240607C01980000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01980000 | 2024-05-16 10:18AM EDT | 2024-06-21 | 140.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240628C01980000 | 2024-05-07 4:03PM EDT | 2024-06-28 | 119.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 26.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01980000 | 2024-05-15 2:19PM EDT | 2024-05-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW240521P01980000 | 2024-05-17 10:31AM EDT | 2024-05-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240522P01980000 | 2024-05-14 11:27AM EDT | 2024-05-22 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240523P01980000 | 2024-05-13 12:54PM EDT | 2024-05-23 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240524P01980000 | 2024-05-17 4:03PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RUTW240528P01980000 | 2024-05-16 11:15AM EDT | 2024-05-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240530P01980000 | 2024-05-17 2:47PM EDT | 2024-05-30 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240531P01980000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUTW240603P01980000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240607P01980000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240610P01980000 | 2024-05-17 3:22PM EDT | 2024-06-10 | 3.70 | 0.00 | 0.00 | 0.00 | - | 47 | - | 6.25% |
| RUTW240614P01980000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 7.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUT240621P01980000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| RUTW240628P01980000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUT240719P01980000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240731P01980000 | 2024-05-14 10:51AM EDT | 2024-07-31 | 29.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT240816P01980000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 26.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUT240920P01980000 | 2024-05-17 10:38AM EDT | 2024-09-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.