U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,656.00 +20.75 (+0.11%) E-mini Russell 2000 Index Futur
2,109.70 +4.20 (+0.20%) Petróleo
80.00 -0.06 (-0.07%) Oro
2,425.10 +7.70 (+0.32%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01930000 | 2024-05-14 3:45PM EDT | 2024-05-24 | 159.50 | 167.20 | 169.80 | 0.00 | - | 1 | 2 | 45.22% |
| RUTW240603C01930000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 160.87 | 168.90 | 171.50 | +160.87 | - | - | 31 | 30.23% |
| RUTW240607C01930000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 146.56 | 171.00 | 173.40 | 0.00 | - | 1 | 11 | 29.25% |
| RUT240621C01930000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 162.20 | 177.10 | 179.50 | 0.00 | - | 5 | 28 | 26.97% |
| RUTW240628C01930000 | 2024-05-03 12:19PM EDT | 2024-06-28 | 136.22 | 179.90 | 182.30 | 0.00 | - | 14 | 18 | 26.23% |
| RUTW240731C01930000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 200.62 | 195.60 | 198.20 | 0.00 | - | 1 | 28 | 25.66% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 22.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01930000 | 2024-05-17 9:31AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | -0.48 | -90.57% | 3 | 7 | 43.16% |
| RUTW240521P01930000 | 2024-05-14 3:34PM EDT | 2024-05-21 | 0.41 | 0.00 | 0.15 | 0.00 | - | 110 | 111 | 36.87% |
| RUTW240524P01930000 | 2024-05-16 10:25AM EDT | 2024-05-24 | 0.33 | 0.15 | 0.30 | 0.00 | - | 2 | 108 | 28.42% |
| RUTW240528P01930000 | 2024-05-16 11:15AM EDT | 2024-05-28 | 0.40 | 0.25 | 0.45 | +0.40 | - | 1 | 11 | 23.27% |
| RUTW240529P01930000 | 2024-05-16 3:17PM EDT | 2024-05-29 | 0.38 | 0.30 | 0.55 | +0.38 | - | - | 40 | 22.85% |
| RUTW240531P01930000 | 2024-05-16 3:26PM EDT | 2024-05-31 | 0.64 | 0.55 | 0.80 | 0.00 | - | 16 | 264 | 22.28% |
| RUTW240603P01930000 | 2024-05-14 3:38PM EDT | 2024-06-03 | 2.40 | 0.65 | 0.90 | +2.40 | - | 31 | 34 | 20.47% |
| RUTW240607P01930000 | 2024-05-17 12:32PM EDT | 2024-06-07 | 1.50 | 1.35 | 1.65 | -0.17 | -10.18% | 3 | 70 | 20.40% |
| RUTW240614P01930000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 3.60 | 3.30 | 3.80 | +0.02 | +0.56% | 855 | 68 | 20.96% |
| RUT240621P01930000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 4.77 | 4.60 | 4.90 | +0.32 | +7.19% | 490 | 675 | 19.87% |
| RUTW240628P01930000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 6.64 | 6.50 | 6.90 | +0.24 | +3.75% | 19 | 303 | 19.83% |
| RUT240719P01930000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 11.56 | 11.30 | 11.60 | +0.03 | +0.26% | 5 | 12 | 18.86% |
| RUTW240731P01930000 | 2024-05-07 12:19PM EDT | 2024-07-31 | 22.80 | 14.00 | 15.00 | 0.00 | - | 1 | 3 | 18.84% |
| RUT240816P01930000 | 2024-05-17 10:51AM EDT | 2024-08-16 | 17.80 | 17.80 | 18.40 | +17.80 | - | 6 | 0 | 18.41% |
| RUTW240830P01930000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 21.08 | 20.90 | 22.00 | 0.00 | - | 5 | 5 | 18.35% |
| RUT240920P01930000 | 2024-05-14 3:41PM EDT | 2024-09-20 | 30.60 | 25.70 | 26.50 | 0.00 | - | 9 | 37 | 18.07% |
| RUTW240930P01930000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 37.51 | 27.80 | 29.10 | 0.00 | - | 1 | 1 | 18.11% |
© 2024 Yahoo. Todos los derechos reservados.