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
18,668.75 +33.50 (+0.18%) E-mini Russell 2000 Index Futur
2,105.60 +0.10 (+0.00%) Petróleo
80.24 +0.18 (+0.22%) Oro
2,439.90 +22.50 (+0.93%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02100000 | 2024-05-17 3:57PM EDT | 2024-05-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| RUTW240521C02100000 | 2024-05-17 11:09AM EDT | 2024-05-21 | 9.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| RUTW240522C02100000 | 2024-05-17 3:21PM EDT | 2024-05-22 | 9.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUTW240523C02100000 | 2024-05-16 9:50AM EDT | 2024-05-23 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUTW240524C02100000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 14.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| RUTW240528C02100000 | 2024-05-17 10:15AM EDT | 2024-05-28 | 17.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240529C02100000 | 2024-05-17 2:56PM EDT | 2024-05-29 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW240530C02100000 | 2024-05-17 10:03AM EDT | 2024-05-30 | 21.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUTW240531C02100000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| RUTW240603C02100000 | 2024-05-17 9:30AM EDT | 2024-06-03 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUTW240607C02100000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 32.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW240614C02100000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 40.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| RUT240621C02100000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 44.80 | 0.00 | 0.00 | 0.00 | - | 9,910 | 0 | 0.20% |
| RUTW240628C02100000 | 2024-05-17 11:59AM EDT | 2024-06-28 | 50.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUT240719C02100000 | 2024-05-17 11:59AM EDT | 2024-07-19 | 65.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| RUTW240731C02100000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 79.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| RUT240816C02100000 | 2024-05-17 10:32AM EDT | 2024-08-16 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| RUTW240830C02100000 | 2024-05-10 10:09AM EDT | 2024-08-30 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUT240920C02100000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 99.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUTW241031C02100000 | 2024-05-17 2:22PM EDT | 2024-10-31 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUT241220C02100000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 182.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.05% |
| RUT261218C02100000 | 2024-05-14 10:45AM EDT | 2026-12-18 | 353.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02100000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| RUTW240521P02100000 | 2024-05-17 9:59AM EDT | 2024-05-21 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240522P02100000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240523P02100000 | 2024-05-16 1:56PM EDT | 2024-05-23 | 16.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524P02100000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 15.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240528P02100000 | 2024-05-17 10:16AM EDT | 2024-05-28 | 20.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240529P02100000 | 2024-05-15 1:13PM EDT | 2024-05-29 | 19.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240530P02100000 | 2024-05-17 9:31AM EDT | 2024-05-30 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531P02100000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 22.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240607P02100000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614P02100000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621P02100000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2,492 | 0 | 0.00% |
| RUTW240628P02100000 | 2024-05-16 12:28PM EDT | 2024-06-28 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02100000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 51.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731P02100000 | 2024-05-15 2:33PM EDT | 2024-07-31 | 55.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 65.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920P02100000 | 2024-05-15 2:33PM EDT | 2024-09-20 | 71.28 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 19.10% |
| RUTW241031P02100000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 84.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT241220P02100000 | 2024-05-17 2:30PM EDT | 2024-12-20 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02100000 | 2024-05-15 9:32AM EDT | 2024-12-31 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02100000 | 2024-05-06 11:25AM EDT | 2025-03-21 | 137.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW250331P02100000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 19.22% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.