U.S. markets open in 6 hours 26 minutes
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,166.00 +29.00 (+0.07%) F Nasdaq
18,668.50 +33.25 (+0.18%) E-mini Russell 2000 Index Futur
2,105.60 +0.10 (+0.00%) Petróleo
80.24 +0.18 (+0.22%) Oro
2,440.10 +22.70 (+0.94%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02040000 | 2024-05-17 11:24AM EDT | 2024-05-20 | 56.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240521C02040000 | 2024-05-16 4:05PM EDT | 2024-05-21 | 57.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240522C02040000 | 2024-05-16 12:01PM EDT | 2024-05-22 | 62.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523C02040000 | 2024-05-16 12:00PM EDT | 2024-05-23 | 65.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C02040000 | 2024-05-16 9:49AM EDT | 2024-05-24 | 66.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240531C02040000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02040000 | 2024-05-09 3:19PM EDT | 2024-06-07 | 62.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C02040000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C02040000 | 2024-05-16 4:08PM EDT | 2024-06-21 | 82.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240628C02040000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 72.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT240719C02040000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240920C02040000 | 2024-05-09 10:23AM EDT | 2024-09-20 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 15.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02040000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW240521P02040000 | 2024-05-17 3:35PM EDT | 2024-05-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| RUTW240522P02040000 | 2024-05-17 12:40PM EDT | 2024-05-22 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240523P02040000 | 2024-05-15 12:22PM EDT | 2024-05-23 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RUTW240524P02040000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| RUTW240528P02040000 | 2024-05-17 10:59AM EDT | 2024-05-28 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240529P02040000 | 2024-05-15 11:30AM EDT | 2024-05-29 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240530P02040000 | 2024-05-17 12:02PM EDT | 2024-05-30 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW240531P02040000 | 2024-05-17 11:39AM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUTW240603P02040000 | 2024-05-17 10:26AM EDT | 2024-06-03 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240607P02040000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 10.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240614P02040000 | 2024-05-15 11:15AM EDT | 2024-06-14 | 17.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUT240621P02040000 | 2024-05-17 11:30AM EDT | 2024-06-21 | 19.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| RUTW240628P02040000 | 2024-05-17 11:37AM EDT | 2024-06-28 | 23.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUT240719P02040000 | 2024-05-17 11:08AM EDT | 2024-07-19 | 30.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240731P02040000 | 2024-05-14 9:49AM EDT | 2024-07-31 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2024-08-30 | 93.56 | 61.80 | 63.50 | 0.00 | - | 3 | 4 | 20.23% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 94.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 76.30 | 78.90 | 0.00 | - | - | 38 | 16.10% |
© 2024 Yahoo. Todos los derechos reservados.