U.S. markets closed
F S&P 500
5,332.50 +5.25 (+0.10%) F Dow Jones
40,169.00 +32.00 (+0.08%) F Nasdaq
18,652.00 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.98 -0.08 (-0.10%) Oro
2,426.00 +8.60 (+0.36%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C01880000 | 2024-05-15 2:55PM EDT | 2024-05-22 | 227.38 | 215.70 | 218.50 | +227.38 | - | - | 3 | 55.52% |
| RUTW240524C01880000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 111.82 | 217.10 | 219.70 | 0.00 | - | - | 1 | 51.29% |
| RUTW240531C01880000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 112.33 | 218.30 | 220.80 | 0.00 | - | - | 1 | 40.08% |
| RUTW240607C01880000 | 2024-04-29 12:20PM EDT | 2024-06-07 | 155.84 | 220.20 | 222.60 | 0.00 | - | - | 3 | 34.83% |
| RUT240621C01880000 | 2024-05-08 11:43AM EDT | 2024-06-21 | 189.16 | 224.90 | 227.30 | 0.00 | - | 1 | 13 | 30.90% |
| RUTW240628C01880000 | 2023-07-07 11:38AM EDT | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 38.51% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 240.20 | 242.90 | 0.00 | - | - | 1 | 28.10% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 28.31% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 25.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01880000 | 2024-05-07 2:08PM EDT | 2024-05-20 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 5 | 51.56% |
| RUTW240522P01880000 | 2024-05-09 3:14PM EDT | 2024-05-22 | 0.62 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 40.82% |
| RUTW240524P01880000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.69 | 0.10 | 0.25 | 0.00 | - | 5 | 24 | 35.40% |
| RUTW240531P01880000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.60 | -0.07 | -14.89% | 1 | 791 | 27.00% |
| RUTW240607P01880000 | 2024-05-17 12:31PM EDT | 2024-06-07 | 0.80 | 0.80 | 1.05 | -0.11 | -12.09% | 4 | 843 | 23.72% |
| RUTW240614P01880000 | 2024-05-17 12:51PM EDT | 2024-06-14 | 1.93 | 1.80 | 2.20 | -0.24 | -11.06% | 28 | 103 | 23.26% |
| RUT240621P01880000 | 2024-05-17 12:19PM EDT | 2024-06-21 | 2.63 | 2.60 | 2.85 | +0.03 | +1.15% | 6 | 91 | 21.82% |
| RUTW240628P01880000 | 2024-05-17 11:16AM EDT | 2024-06-28 | 3.85 | 3.80 | 4.20 | -0.10 | -2.53% | 1 | 277 | 21.60% |
| RUT240719P01880000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 7.46 | 7.20 | 7.70 | +0.10 | +1.36% | 7 | 25 | 20.39% |
| RUTW240731P01880000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 9.52 | 9.30 | 10.20 | 0.00 | - | 1 | 11 | 20.18% |
| RUT240816P01880000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 12.50 | 12.40 | 12.90 | +12.50 | - | 40 | 0 | 19.64% |
| RUTW240830P01880000 | 2024-05-15 11:30AM EDT | 2024-08-30 | 14.85 | 14.80 | 15.80 | 0.00 | - | 2 | 6 | 19.50% |
| RUT240920P01880000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 25.46 | 18.80 | 19.50 | 0.00 | - | 2 | 420 | 19.11% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 30.47% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 44.89 | 38.60 | 41.10 | 0.00 | - | 2 | 2 | 19.10% |
© 2024 Yahoo. Todos los derechos reservados.