U.S. markets open in 5 hours 56 minutes
F S&P 500
5,332.25 +5.00 (+0.09%) F Dow Jones
40,156.00 +19.00 (+0.05%) F Nasdaq
18,667.25 +32.00 (+0.17%) E-mini Russell 2000 Index Futur
2,105.30 -0.20 (-0.01%) Petróleo
80.21 +0.15 (+0.19%) Oro
2,443.80 +26.40 (+1.09%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02070000 | 2024-05-17 3:19PM EDT | 2024-05-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240521C02070000 | 2024-05-15 12:12PM EDT | 2024-05-21 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240522C02070000 | 2024-05-16 9:53AM EDT | 2024-05-22 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240523C02070000 | 2024-05-16 9:39AM EDT | 2024-05-23 | 40.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240524C02070000 | 2024-05-17 1:11PM EDT | 2024-05-24 | 33.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW240528C02070000 | 2024-05-13 2:13PM EDT | 2024-05-28 | 31.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C02070000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 37.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW240607C02070000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 50.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240614C02070000 | 2024-05-09 11:51AM EDT | 2024-06-14 | 50.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUT240621C02070000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 61.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240628C02070000 | 2024-05-15 2:08PM EDT | 2024-06-28 | 77.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240719C02070000 | 2024-05-13 2:28PM EDT | 2024-07-19 | 71.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731C02070000 | 2024-05-15 1:35PM EDT | 2024-07-31 | 97.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 32.06% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 31.64% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 195.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02070000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| RUTW240521P02070000 | 2024-05-17 10:32AM EDT | 2024-05-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240522P02070000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 3.13 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| RUTW240523P02070000 | 2024-05-17 2:22PM EDT | 2024-05-23 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240524P02070000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 5.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| RUTW240528P02070000 | 2024-05-17 10:58AM EDT | 2024-05-28 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240529P02070000 | 2024-05-16 9:55AM EDT | 2024-05-29 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240531P02070000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 12.36 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| RUTW240603P02070000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 12.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240607P02070000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240614P02070000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 26.59 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| RUT240621P02070000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240628P02070000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 33.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| RUT240719P02070000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 41.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| RUTW240731P02070000 | 2024-05-15 2:33PM EDT | 2024-07-31 | 43.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 125.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUTW240930P02070000 | 2024-05-16 3:34PM EDT | 2024-09-30 | 63.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.