U.S. markets open in 6 hours 39 minutes
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,170.00 +33.00 (+0.08%) F Nasdaq
18,670.00 +34.75 (+0.19%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,438.50 +21.10 (+0.87%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02120000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| RUTW240521C02120000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240522C02120000 | 2024-05-17 1:53PM EDT | 2024-05-22 | 3.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240523C02120000 | 2024-05-16 10:31AM EDT | 2024-05-23 | 11.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240524C02120000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| RUTW240528C02120000 | 2024-05-14 10:49AM EDT | 2024-05-28 | 18.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240529C02120000 | 2024-05-15 10:35AM EDT | 2024-05-29 | 17.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240530C02120000 | 2024-05-17 10:12AM EDT | 2024-05-30 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240531C02120000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 12.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RUTW240603C02120000 | 2024-05-17 9:53AM EDT | 2024-06-03 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240607C02120000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW240614C02120000 | 2024-05-15 12:13PM EDT | 2024-06-14 | 38.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| RUT240621C02120000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.78% |
| RUTW240628C02120000 | 2024-05-17 2:18PM EDT | 2024-06-28 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240719C02120000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 51.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| RUTW240731C02120000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 68.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 12.40% |
| RUT240920C02120000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 88.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 28.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02120000 | 2024-05-17 12:14PM EDT | 2024-05-20 | 22.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240521P02120000 | 2024-05-17 11:10AM EDT | 2024-05-21 | 24.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240522P02120000 | 2024-05-15 12:33PM EDT | 2024-05-22 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523P02120000 | 2024-05-16 3:54PM EDT | 2024-05-23 | 26.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240524P02120000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 28.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW240528P02120000 | 2024-05-15 12:51PM EDT | 2024-05-28 | 28.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240529P02120000 | 2024-05-17 11:01AM EDT | 2024-05-29 | 30.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240531P02120000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 33.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240603P02120000 | 2024-05-16 11:51AM EDT | 2024-06-03 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607P02120000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 40.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240614P02120000 | 2024-05-17 10:51AM EDT | 2024-06-14 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621P02120000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 48.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240628P02120000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 51.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240719P02120000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 63.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUTW240731P02120000 | 2024-04-17 11:13AM EDT | 2024-07-31 | 165.32 | 66.00 | 67.50 | 0.00 | - | 2 | 5 | 14.50% |
| RUT240920P02120000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 93.76 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.