U.S. markets open in 8 hours 53 minutes
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,671.25 +36.00 (+0.19%) E-mini Russell 2000 Index Futur
2,108.70 +3.20 (+0.15%) Petróleo
80.10 +0.04 (+0.05%) Oro
2,441.80 +24.40 (+1.01%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02130000 | 2024-05-17 3:55PM EDT | 2024-05-20 | 0.42 | 0.00 | 0.00 | -0.90 | -68.18% | 82 | 0 | 6.25% |
| RUTW240521C02130000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 0.96 | 0.00 | 0.00 | -1.39 | -59.15% | 28 | 0 | 6.25% |
| RUTW240522C02130000 | 2024-05-17 2:46PM EDT | 2024-05-22 | 1.72 | 0.00 | 0.00 | -2.58 | -60.00% | 14 | 0 | 3.13% |
| RUTW240523C02130000 | 2024-05-17 2:31PM EDT | 2024-05-23 | 3.17 | 0.00 | 0.00 | -2.18 | -40.75% | 11 | 0 | 3.13% |
| RUTW240524C02130000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 4.25 | 0.00 | 0.00 | -5.04 | -54.25% | 89 | 0 | 3.13% |
| RUTW240528C02130000 | 2024-05-17 11:01AM EDT | 2024-05-28 | 7.60 | 0.00 | 0.00 | -3.21 | -29.69% | 1 | 0 | 1.56% |
| RUTW240529C02130000 | 2024-05-17 2:28PM EDT | 2024-05-29 | 6.77 | 0.00 | 0.00 | -10.83 | -61.53% | 3 | 0 | 1.56% |
| RUTW240530C02130000 | 2024-05-16 1:52PM EDT | 2024-05-30 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240531C02130000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 9.63 | 0.00 | 0.00 | -4.72 | -32.89% | 13 | 0 | 1.56% |
| RUTW240603C02130000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 11.08 | 0.00 | 0.00 | +0.63 | +6.03% | 5 | 0 | 1.56% |
| RUTW240607C02130000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 18.82 | 0.00 | 0.00 | -5.52 | -22.68% | 1 | 0 | 1.56% |
| RUTW240614C02130000 | 2024-05-16 2:24PM EDT | 2024-06-14 | 29.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| RUT240621C02130000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 30.17 | 0.00 | 0.00 | -0.87 | -2.80% | 29 | 0 | 1.56% |
| RUTW240628C02130000 | 2024-05-17 11:08AM EDT | 2024-06-28 | 36.69 | 0.00 | 0.00 | -3.35 | -8.37% | 1 | 0 | 0.78% |
| RUT240719C02130000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 50.32 | 0.00 | 0.00 | -7.35 | -12.74% | 6 | 0 | 0.78% |
| RUTW240731C02130000 | 2024-05-14 1:46PM EDT | 2024-07-31 | 55.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW240830C02130000 | 2024-05-14 12:02PM EDT | 2024-08-30 | 73.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| RUT240920C02130000 | 2024-05-14 10:33AM EDT | 2024-09-20 | 84.59 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 13.09% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 16.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02130000 | 2024-05-17 10:57AM EDT | 2024-05-20 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240521P02130000 | 2024-05-17 11:10AM EDT | 2024-05-21 | 33.11 | 0.00 | 0.00 | +33.11 | - | 1 | 0 | 0.00% |
| RUTW240522P02130000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 34.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240524P02130000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240531P02130000 | 2024-05-17 10:57AM EDT | 2024-05-31 | 39.33 | 0.00 | 0.00 | +0.22 | +0.56% | 1 | 0 | 0.00% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2024-06-03 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240607P02130000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 46.98 | 0.00 | 0.00 | -0.34 | -0.72% | 1 | 0 | 0.00% |
| RUTW240614P02130000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 52.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621P02130000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 57.22 | 0.00 | 0.00 | +2.04 | +3.70% | 1 | 0 | 0.00% |
| RUTW240628P02130000 | 2024-05-16 4:14PM EDT | 2024-06-28 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02130000 | 2024-05-16 3:26PM EDT | 2024-07-19 | 65.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240731P02130000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 174.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 19.78% |
| RUT240920P02130000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 96.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT250321P02130000 | 2024-05-07 1:47PM EDT | 2025-03-21 | 144.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.