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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01940000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 67.00 | 157.20 | 159.80 | 0.00 | - | 1 | 5 | 47.13% |
| RUTW240531C01940000 | 2024-05-15 3:36PM EDT | 2024-05-31 | 170.11 | 158.70 | 161.30 | 0.00 | - | 24 | 9 | 32.96% |
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 118.85 | 161.20 | 163.70 | 0.00 | - | 2 | 1 | 28.97% |
| RUT240621C01940000 | 2024-05-16 12:49PM EDT | 2024-06-21 | 175.00 | 167.80 | 170.10 | 0.00 | - | 1 | 54 | 26.62% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 170.80 | 173.10 | 0.00 | - | 2 | 62 | 25.92% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 186.90 | 189.50 | 0.00 | - | 66 | 34 | 25.37% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 22.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01940000 | 2024-05-13 12:13PM EDT | 2024-05-20 | 0.77 | 0.00 | 0.10 | 0.00 | - | 23 | 28 | 53.52% |
| RUTW240521P01940000 | 2024-05-15 10:34AM EDT | 2024-05-21 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 44.14% |
| RUTW240522P01940000 | 2024-05-14 10:20AM EDT | 2024-05-22 | 1.05 | 0.05 | 0.25 | 0.00 | - | 1 | 46 | 37.06% |
| RUTW240523P01940000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 2.96 | 0.10 | 0.30 | 0.00 | - | 3 | 3 | 32.89% |
| RUTW240524P01940000 | 2024-05-16 2:34PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 111 | 30.03% |
| RUTW240531P01940000 | 2024-05-16 9:37AM EDT | 2024-05-31 | 0.84 | 0.60 | 0.85 | 0.00 | - | 40 | 203 | 22.17% |
| RUTW240603P01940000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 3.93 | 0.70 | 1.00 | +3.93 | - | 1 | 1 | 20.39% |
| RUTW240607P01940000 | 2024-05-17 12:30PM EDT | 2024-06-07 | 1.65 | 1.55 | 1.85 | -0.07 | -4.07% | 5 | 160 | 20.30% |
| RUTW240614P01940000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 4.18 | 3.90 | 4.30 | -0.02 | -0.48% | 186 | 39 | 20.94% |
| RUT240621P01940000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 5.31 | 5.20 | 5.50 | +0.26 | +5.15% | 81 | 517 | 19.80% |
| RUTW240628P01940000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 7.50 | 7.20 | 7.70 | +0.10 | +1.35% | 21 | 297 | 19.76% |
| RUT240719P01940000 | 2024-05-16 12:42PM EDT | 2024-07-19 | 12.44 | 12.40 | 12.70 | 0.00 | - | 5 | 35 | 18.76% |
| RUTW240731P01940000 | 2024-05-03 1:26PM EDT | 2024-07-31 | 34.67 | 15.20 | 16.20 | 0.00 | - | 5 | 9 | 18.70% |
| RUT240816P01940000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 19.70 | 19.20 | 19.80 | +19.70 | - | 10 | 0 | 18.28% |
| RUTW240830P01940000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 22.95 | 22.30 | 23.50 | +22.95 | - | - | 1 | 18.21% |
| RUT240920P01940000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 28.30 | 27.40 | 28.10 | +1.66 | +6.23% | 10 | 483 | 17.92% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 26.07% |
© 2024 Yahoo. Todos los derechos reservados.