U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,179.00 +42.00 (+0.10%) F Nasdaq
18,667.00 +31.75 (+0.17%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
80.16 +0.10 (+0.12%) Oro
2,434.60 +17.20 (+0.71%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01900000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 172.41 | 197.10 | 199.70 | 0.00 | - | 2 | 16 | 51.73% |
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 198.40 | 200.90 | 0.00 | - | 4 | 36 | 38.73% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 200.40 | 202.90 | 0.00 | - | 1 | 2 | 33.47% |
| RUTW240614C01900000 | 2024-05-13 10:20AM EDT | 2024-06-14 | 190.08 | 202.90 | 205.30 | 0.00 | - | 1 | 3 | 31.02% |
| RUT240621C01900000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 207.91 | 205.60 | 208.00 | -6.61 | -3.08% | 40 | 3,684 | 29.70% |
| RUTW240628C01900000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 188.01 | 208.00 | 210.40 | 0.00 | - | 2 | 61 | 28.58% |
| RUT240719C01900000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 184.27 | 217.10 | 219.50 | 0.00 | - | 2 | 3 | 27.53% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 222.10 | 224.80 | 0.00 | - | 1 | 4 | 27.28% |
| RUT240816C01900000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 229.38 | 228.90 | 231.50 | +229.38 | - | 3 | 0 | 27.00% |
| RUT240920C01900000 | 2024-05-09 4:02PM EDT | 2024-09-20 | 229.83 | 242.80 | 245.70 | 0.00 | - | 20 | 523 | 26.74% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 25.59% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 281.10 | 284.00 | 0.00 | - | 4 | 1,805 | 27.58% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 283.90 | 288.50 | 0.00 | - | 1 | 1 | 27.70% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 17.39% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 388.30 | 401.80 | +60.66 | +18.11% | 125 | 1,572 | 29.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01900000 | 2024-05-16 3:55PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 13 | 66.41% |
| RUTW240521P01900000 | 2024-05-16 3:39PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.15 | +0.05 | -88.89% | 1 | 20 | 52.73% |
| RUTW240522P01900000 | 2024-05-17 10:08AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 8 | 63 | 44.48% |
| RUTW240523P01900000 | 2024-05-16 1:52PM EDT | 2024-05-23 | 0.17 | 0.05 | 0.25 | 0.00 | - | 8 | 7 | 39.60% |
| RUTW240524P01900000 | 2024-05-16 2:17PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 355 | 35.43% |
| RUTW240531P01900000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.65 | -0.14 | -25.45% | 13 | 788 | 26.04% |
| RUTW240603P01900000 | 2024-05-15 9:43AM EDT | 2024-06-03 | 0.75 | 0.45 | 0.75 | +0.75 | - | 2 | 27 | 23.80% |
| RUTW240607P01900000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.96 | 0.95 | 1.25 | -0.17 | -15.04% | 11 | 9,749 | 22.98% |
| RUTW240614P01900000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 2.49 | 2.30 | 2.65 | +0.12 | +5.06% | 158 | 77 | 22.63% |
| RUT240621P01900000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.32 | 3.20 | 3.60 | +0.11 | +3.43% | 921 | 8,355 | 21.45% |
| RUTW240628P01900000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 4.91 | 4.60 | 5.10 | +0.21 | +4.47% | 4 | 1,251 | 21.13% |
| RUT240719P01900000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 8.69 | 8.60 | 9.00 | -0.10 | -1.14% | 6 | 783 | 19.90% |
| RUTW240731P01900000 | 2024-05-16 3:36PM EDT | 2024-07-31 | 10.66 | 10.90 | 11.80 | 0.00 | - | 52 | 73 | 19.73% |
| RUT240816P01900000 | 2024-05-17 12:07PM EDT | 2024-08-16 | 14.50 | 14.30 | 14.90 | +14.50 | - | 58 | 11 | 19.27% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 17.00 | 18.00 | 0.00 | - | 1 | 33 | 19.12% |
| RUT240920P01900000 | 2024-05-17 10:29AM EDT | 2024-09-20 | 21.40 | 21.30 | 22.00 | +0.50 | +2.39% | 7 | 3,900 | 18.75% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 23.20 | 24.40 | 0.00 | - | 1 | 44 | 18.78% |
| RUTW241031P01900000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 29.90 | 29.40 | 31.10 | +29.90 | - | - | 1 | 18.68% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 52.73 | 41.30 | 42.60 | 0.00 | - | 1 | 3,858 | 18.82% |
| RUTW241231P01900000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 43.11 | 42.30 | 44.80 | 0.00 | - | 6 | 14 | 18.80% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 55.10 | 57.70 | 0.00 | - | 50 | 1,177 | 18.31% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 56.70 | 59.70 | +58.10 | - | 1 | 0 | 18.34% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 68.88 | 67.50 | 71.20 | 0.00 | - | 1 | 1,385 | 17.98% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 89.30 | 94.60 | -10.15 | -9.93% | 125 | 3,073 | 17.53% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 17.19% |
© 2024 Yahoo. Todos los derechos reservados.