U.S. markets open in 40 minutes
F S&P 500
5,270.75 -13.25 (-0.25%) F Dow Jones
38,224.00 -300.00 (-0.78%) F Nasdaq
18,773.75 -29.00 (-0.15%) E-mini Russell 2000 Index Futur
2,055.20 +13.60 (+0.67%) Petróleo
78.96 -0.27 (-0.34%) Oro
2,365.60 +1.50 (+0.06%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de compra
30 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,670.00 | 0.15 | 0.00 | - | - | 1 |
| 363.12 | 0.00 | - | - | 0 | 1,740.00 | - | - | - | - | - |
| 353.10 | 0.00 | - | - | 0 | 1,750.00 | - | - | - | - | - |
| - | - | - | - | - | 1,760.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,765.00 | 0.08 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,800.00 | 0.08 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,805.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,875.00 | 0.18 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,880.00 | 0.05 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,920.00 | 0.45 | 0.00 | - | - | 29 |
| - | - | - | - | - | 1,925.00 | 0.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,945.00 | 0.07 | 0.00 | - | 12 | 23 |
| - | - | - | - | - | 1,960.00 | 0.35 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,965.00 | 0.20 | 0.00 | - | 20 | 22 |
| 138.14 | 0.00 | - | - | 4 | 1,970.00 | 0.10 | 0.00 | - | 12 | 31 |
| - | - | - | - | - | 1,975.00 | 0.10 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 1,980.00 | 0.09 | 0.00 | - | 42 | 47 |
| - | - | - | - | - | 1,985.00 | 0.13 | 0.00 | - | 111 | 140 |
| 88.82 | 0.00 | - | 3 | 9 | 1,990.00 | 0.15 | 0.00 | - | 29 | 47 |
| - | - | - | - | - | 1,995.00 | 0.17 | 0.00 | - | 16 | 43 |
| 63.38 | 0.00 | - | 10 | 5 | 2,000.00 | 0.37 | 0.00 | - | 90 | 64 |
| 64.96 | 0.00 | - | 5 | 5 | 2,005.00 | 0.57 | 0.00 | - | 249 | 249 |
| 60.10 | 0.00 | - | 5 | 5 | 2,010.00 | 1.07 | 0.00 | - | 47 | 79 |
| 23.23 | 0.00 | - | 1 | 6 | 2,015.00 | 1.72 | 0.00 | - | 57 | 61 |
| 22.87 | 0.00 | - | 4 | 9 | 2,020.00 | 2.54 | 0.00 | - | 49 | 68 |
| - | - | - | - | - | 2,025.00 | 3.86 | 0.00 | - | 55 | 166 |
| - | - | - | - | - | 2,030.00 | 5.70 | 0.00 | - | 29 | 50 |
| 8.91 | 0.00 | - | 32 | 31 | 2,035.00 | 7.54 | 0.00 | - | 42 | 39 |
| 5.89 | 0.00 | - | 48 | 33 | 2,040.00 | 9.98 | 0.00 | - | 927 | 897 |
| 4.13 | 0.00 | - | 30 | 33 | 2,045.00 | 12.81 | 0.00 | - | 29 | 45 |
| - | - | - | - | - | 2,050.00 | 16.49 | 0.00 | - | 37 | 49 |
| - | - | - | - | - | 2,055.00 | 19.13 | 0.00 | - | 10 | 18 |
| 0.90 | 0.00 | - | 98 | 64 | 2,060.00 | 24.60 | 0.00 | - | 35 | 67 |
| 0.61 | 0.00 | - | 52 | 50 | 2,065.00 | 24.54 | 0.00 | - | 45 | 48 |
| 0.35 | 0.00 | - | 59 | 47 | 2,070.00 | 33.08 | 0.00 | - | 94 | 190 |
| 0.15 | 0.00 | - | 268 | 268 | 2,075.00 | 38.00 | 0.00 | - | 44 | 40 |
| 0.12 | 0.00 | - | 48 | 40 | 2,080.00 | 43.42 | 0.00 | - | 5 | 29 |
| 0.22 | 0.00 | - | 14 | 17 | 2,085.00 | 47.60 | 0.00 | - | 15 | 30 |
| 0.08 | 0.00 | - | 4 | 12 | 2,090.00 | 31.95 | 0.00 | - | 1 | 24 |
| 0.05 | 0.00 | - | 4 | 34 | 2,095.00 | 54.70 | 0.00 | - | 3 | 19 |
| 0.03 | 0.00 | - | 12 | 38 | 2,100.00 | 54.66 | 0.00 | - | 1 | 9 |
| 0.03 | 0.00 | - | 10 | 64 | 2,105.00 | 28.40 | 0.00 | - | 3 | 5 |
| 0.30 | 0.00 | - | 16 | 27 | 2,110.00 | 36.32 | 0.00 | - | 1 | 2 |
| 0.65 | 0.00 | - | 4 | 157 | 2,115.00 | 53.81 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 12 | 12 | 2,120.00 | 60.60 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 25 | 228 | 2,125.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 8 | 38 | 2,130.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 186 | 2,135.00 | 40.72 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 25 | 2,140.00 | 104.22 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 6 | 12 | 2,145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 75 | 2,150.00 | 86.36 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 5 | 11 | 2,155.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 1 | 2,160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 203 | 2,165.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 22 | 2,170.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 38 | 2,175.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 5 | 2,180.00 | 143.97 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 6 | 2,185.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 17 | 2,190.00 | 125.88 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 2 | 20 | 2,195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 54 | 2,200.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 17 | 22 | 2,205.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 9 | 2,215.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 3 | 2,240.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 1 | 2,250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 2,275.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 3 | 2,280.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 10 | 2,400.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.