U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,106.90 +1.40 (+0.07%) Petróleo
80.14 +0.08 (+0.10%) Oro
2,439.60 +22.20 (+0.92%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01700000 | 2024-01-12 4:29PM EDT | 2024-05-31 | 292.60 | 339.10 | 344.20 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240621C01700000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 404.45 | 401.80 | 404.30 | +12.06 | +3.07% | 40 | 3,080 | 47.55% |
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 0.00% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 425.70 | 429.20 | 0.00 | - | 2 | 4 | 34.77% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 452.93 | 449.50 | 453.80 | +23.49 | +5.47% | 360 | 2,350 | 33.83% |
| RUT251219C01700000 | 2024-02-26 10:45AM EDT | 2025-12-19 | 499.43 | 541.00 | 563.60 | 0.00 | - | 1 | 397 | 34.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01700000 | 2024-05-13 1:55PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | +0.05 | - | 5 | 5 | 133.20% |
| RUTW240524P01700000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 59.57% |
| RUTW240531P01700000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.21 | 0.05 | 0.30 | +0.01 | +5.00% | 1 | 75 | 45.90% |
| RUTW240607P01700000 | 2024-05-16 4:00PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.40 | 0.00 | - | 3 | 49 | 37.71% |
| RUT240621P01700000 | 2024-05-17 2:17PM EDT | 2024-06-21 | 0.76 | 0.65 | 0.85 | +0.06 | +8.57% | 416 | 8,013 | 31.51% |
| RUTW240628P01700000 | 2024-05-16 10:14AM EDT | 2024-06-28 | 1.10 | 1.00 | 1.35 | 0.00 | - | 5 | 198 | 30.58% |
| RUT240719P01700000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 2.22 | 2.10 | 2.30 | 0.00 | - | 3 | 212 | 26.95% |
| RUTW240731P01700000 | 2024-05-08 1:23PM EDT | 2024-07-31 | 5.23 | 2.75 | 3.30 | 0.00 | - | 1 | 56 | 26.25% |
| RUTW240830P01700000 | 2024-05-13 11:30AM EDT | 2024-08-30 | 6.90 | 5.00 | 5.80 | 0.00 | - | 4 | 5 | 24.69% |
| RUT240920P01700000 | 2024-05-17 11:21AM EDT | 2024-09-20 | 7.08 | 6.80 | 7.40 | +0.39 | +5.83% | 3 | 2,440 | 23.72% |
| RUTW240930P01700000 | 2024-05-10 12:23PM EDT | 2024-09-30 | 10.24 | 7.60 | 8.50 | 0.00 | - | 3 | 8 | 23.55% |
| RUTW241031P01700000 | 2024-05-14 2:27PM EDT | 2024-10-31 | 12.70 | 10.70 | 11.90 | 0.00 | - | 1 | 1 | 23.04% |
| RUT241220P01700000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 17.29 | 16.90 | 17.90 | +0.69 | +4.16% | 360 | 9,626 | 22.54% |
| RUTW241231P01700000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 20.37 | 17.30 | 19.20 | 0.00 | - | 1 | 2 | 22.44% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 54.90 | 25.40 | 27.50 | 0.00 | - | 150 | 1,282 | 21.55% |
| RUT250620P01700000 | 2024-05-13 9:49AM EDT | 2025-06-20 | 38.30 | 34.00 | 37.00 | 0.00 | - | 2 | 757 | 20.94% |
| RUT251219P01700000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 52.81 | 50.70 | 55.10 | +0.81 | +1.56% | 4 | 3,263 | 20.19% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 19.45% |
© 2024 Yahoo. Todos los derechos reservados.