U.S. markets open in 7 hours 21 minutes
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,676.25 +41.00 (+0.22%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,453.10 +35.70 (+1.48%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C01990000 | 2024-05-13 12:12PM EDT | 2024-05-20 | 86.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240524C01990000 | 2024-05-08 1:38PM EDT | 2024-05-24 | 74.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240528C01990000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 110.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240529C01990000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 111.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C01990000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 73.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240607C01990000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 126.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT240621C01990000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 129.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01990000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 106.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 23.73% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 18.09% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 26.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01990000 | 2024-05-16 2:29PM EDT | 2024-05-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240521P01990000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240522P01990000 | 2024-05-15 3:51PM EDT | 2024-05-22 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240523P01990000 | 2024-05-13 12:22PM EDT | 2024-05-23 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240524P01990000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW240528P01990000 | 2024-05-16 9:35AM EDT | 2024-05-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240529P01990000 | 2024-05-16 3:06PM EDT | 2024-05-29 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240530P01990000 | 2024-05-17 9:49AM EDT | 2024-05-30 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240531P01990000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240603P01990000 | 2024-05-17 2:23PM EDT | 2024-06-03 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240607P01990000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240614P01990000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 8.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUT240621P01990000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| RUTW240628P01990000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 12.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUT240719P01990000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240731P01990000 | 2024-05-14 9:44AM EDT | 2024-07-31 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01990000 | 2024-05-17 2:17PM EDT | 2024-08-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUT240920P01990000 | 2024-05-16 2:19PM EDT | 2024-09-20 | 38.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 16.84% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 23.66% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.