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
2,438.40 +21.00 (+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:2140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02140000 | 2024-05-17 3:57PM EDT | 2024-05-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| RUTW240521C02140000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RUTW240522C02140000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240523C02140000 | 2024-05-17 2:47PM EDT | 2024-05-23 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240524C02140000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| RUTW240528C02140000 | 2024-05-17 9:52AM EDT | 2024-05-28 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240529C02140000 | 2024-05-17 12:09PM EDT | 2024-05-29 | 6.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240530C02140000 | 2024-05-17 10:12AM EDT | 2024-05-30 | 6.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240531C02140000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 7.27 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| RUTW240603C02140000 | 2024-05-17 10:25AM EDT | 2024-06-03 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240607C02140000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 13.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240614C02140000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 27.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT240621C02140000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 26.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RUTW240628C02140000 | 2024-05-17 9:47AM EDT | 2024-06-28 | 31.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT240719C02140000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 42.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW240731C02140000 | 2024-05-14 1:47PM EDT | 2024-07-31 | 50.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 17.62% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 20.43% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 21.56% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 18.28% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02140000 | 2024-05-17 10:37AM EDT | 2024-05-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240524P02140000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531P02140000 | 2024-05-17 10:57AM EDT | 2024-05-31 | 46.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02140000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 47.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| RUTW240614P02140000 | 2024-05-16 2:40PM EDT | 2024-06-14 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621P02140000 | 2024-05-16 2:08PM EDT | 2024-06-21 | 61.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240628P02140000 | 2024-05-16 2:40PM EDT | 2024-06-28 | 65.81 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RUT240719P02140000 | 2024-05-17 2:30PM EDT | 2024-07-19 | 74.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 25.17% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02140000 | 2024-04-02 10:27AM EDT | 2024-09-20 | 127.14 | 162.60 | 164.00 | 0.00 | - | 14 | 28 | 28.62% |
| RUT250321P02140000 | 2024-05-09 1:22PM EDT | 2025-03-21 | 149.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.