U.S. markets closed
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,180.00 +43.00 (+0.11%) F Nasdaq
18,674.50 +39.25 (+0.21%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
79.96 -0.10 (-0.12%) Oro
2,438.70 +21.30 (+0.88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2045.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02045000 | 2024-05-10 10:30AM EDT | 2024-05-20 | 35.55 | 50.50 | 53.30 | 0.00 | - | - | 3 | 39.99% |
| RUTW240521C02045000 | 2024-05-13 11:03AM EDT | 2024-05-21 | 46.16 | 50.80 | 53.80 | 0.00 | - | 1 | 2 | 29.85% |
| RUTW240524C02045000 | 2024-05-15 11:40AM EDT | 2024-05-24 | 69.29 | 54.10 | 56.60 | 0.00 | - | 1 | 80 | 23.60% |
| RUTW240528C02045000 | 2024-05-15 12:50PM EDT | 2024-05-28 | 70.52 | 55.10 | 57.80 | +70.52 | - | - | 0 | 18.92% |
| RUTW240603C02045000 | 2024-05-17 10:46AM EDT | 2024-06-03 | 63.96 | 60.50 | 62.70 | +63.96 | - | 1 | 0 | 18.49% |
| RUTW240607C02045000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 45.56 | 66.20 | 68.10 | 0.00 | - | 1 | 1 | 19.84% |
| RUTW240614C02045000 | 2024-05-09 11:25AM EDT | 2024-06-14 | 65.30 | 74.70 | 76.50 | 0.00 | - | 4 | 5 | 21.25% |
| RUT240621C02045000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 79.20 | 79.20 | 80.80 | -4.48 | -5.35% | 51 | 274 | 20.74% |
| RUT240719C02045000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 99.49 | 97.50 | 99.30 | 0.00 | - | 15 | 30 | 21.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02045000 | 2024-05-17 10:30AM EDT | 2024-05-20 | 0.15 | 0.10 | 0.25 | -0.33 | -68.75% | 2 | 37 | 23.98% |
| RUTW240521P02045000 | 2024-05-17 10:32AM EDT | 2024-05-21 | 0.43 | 0.30 | 0.50 | -1.31 | -75.29% | 7 | 18 | 19.14% |
| RUTW240522P02045000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.75 | 0.65 | 0.90 | -0.92 | -55.09% | 2 | 49 | 17.63% |
| RUTW240523P02045000 | 2024-05-17 2:44PM EDT | 2024-05-23 | 1.58 | 1.20 | 1.50 | +1.58 | - | 2 | 12 | 17.23% |
| RUTW240524P02045000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 1.92 | 1.80 | 2.15 | -1.11 | -36.63% | 229 | 142 | 16.96% |
| RUTW240528P02045000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 3.33 | 3.00 | 3.30 | +3.33 | -81.96% | 1 | 2 | 14.37% |
| RUTW240529P02045000 | 2024-05-17 1:09PM EDT | 2024-05-29 | 3.94 | 3.90 | 4.20 | +3.94 | - | 6 | 0 | 14.77% |
| RUTW240530P02045000 | 2024-05-16 9:37AM EDT | 2024-05-30 | 5.89 | 4.70 | 5.10 | +5.89 | - | - | 12 | 15.09% |
| RUTW240603P02045000 | 2024-05-15 3:56PM EDT | 2024-06-03 | 7.40 | 6.70 | 7.20 | +7.40 | - | 1 | 2 | 14.76% |
| RUTW240607P02045000 | 2024-05-17 11:28AM EDT | 2024-06-07 | 11.20 | 10.90 | 11.40 | 0.00 | - | 10 | 10 | 16.04% |
| RUTW240614P02045000 | 2024-05-17 4:09PM EDT | 2024-06-14 | 18.40 | 18.00 | 18.70 | -0.56 | -2.95% | 4 | 43 | 17.66% |
| RUT240621P02045000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 21.42 | 20.50 | 21.00 | +1.82 | +9.29% | 41 | 416 | 16.73% |
| RUT240719P02045000 | 2024-05-16 9:59AM EDT | 2024-07-19 | 32.50 | 32.30 | 33.00 | 0.00 | - | 3 | 62 | 16.19% |
© 2024 Yahoo. Todos los derechos reservados.