U.S. markets open in 40 minutes
F S&P 500
5,270.75 -13.25 (-0.25%) F Dow Jones
38,223.00 -301.00 (-0.78%) F Nasdaq
18,774.25 -28.50 (-0.15%) E-mini Russell 2000 Index Futur
2,055.20 +13.60 (+0.67%) Petróleo
78.97 -0.26 (-0.33%) Oro
2,342.30 +1.10 (+0.05%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Precio de ejercicio:1850.00
Opciones de comprapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01850000 | 2024-05-23 3:38PM EDT | 2024-05-31 | 196.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW240606C01850000 | 2024-05-23 2:03PM EDT | 2024-06-06 | 196.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240607C01850000 | 2024-05-22 9:59AM EDT | 2024-06-07 | 248.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 0.00% |
| RUTW240628C01850000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 196.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 50.66% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 35.56% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 150 | 1,507 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 19.16% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 26.03% |
Opciones de ventapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01850000 | 2024-05-29 2:53PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 809 | 25.00% |
| RUTW240605P01850000 | 2024-05-23 3:07PM EDT | 2024-06-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| RUTW240607P01850000 | 2024-05-29 2:33PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| RUTW240614P01850000 | 2024-05-29 2:57PM EDT | 2024-06-14 | 2.17 | 0.00 | 0.00 | 0.00 | - | 116 | 120 | 6.25% |
| RUT240621P01850000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 246 | 5,389 | 6.25% |
| RUTW240628P01850000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | 587 | 510 | 6.25% |
| RUTW240705P01850000 | 2024-05-29 12:24PM EDT | 2024-07-05 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| RUT240719P01850000 | 2024-05-29 2:39PM EDT | 2024-07-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 249 | 630 | 6.25% |
| RUTW240731P01850000 | 2024-05-29 11:49AM EDT | 2024-07-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 21 | 100 | 3.13% |
| RUT240816P01850000 | 2024-05-23 3:55PM EDT | 2024-08-16 | 14.11 | 0.00 | 0.00 | 0.00 | - | - | 377 | 3.13% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| RUT240920P01850000 | 2024-05-29 3:28PM EDT | 2024-09-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,021 | 3.13% |
| RUTW240930P01850000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 19.89 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 3.13% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 2024-10-31 | 24.36 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 3.13% |
| RUT241220P01850000 | 2024-05-29 9:33AM EDT | 2024-12-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,519 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 19.71% |
| RUTW250331P01850000 | 2024-05-24 12:22PM EDT | 2025-03-31 | 49.98 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 1.56% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 40 | 166 | 1.56% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 250 | 1,500 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.