U.S. markets open in 2 hours 6 minutes
F S&P 500
5,263.00 -21.00 (-0.40%) F Dow Jones
38,193.00 -331.00 (-0.86%) F Nasdaq
18,743.50 -59.25 (-0.32%) E-mini Russell 2000 Index Futur
2,044.20 +2.60 (+0.13%) Petróleo
78.99 -0.24 (-0.30%) Oro
2,360.20 -3.90 (-0.16%)
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:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01950000 | 2024-05-16 2:19PM EDT | 2024-05-31 | 151.48 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| RUTW240614C01950000 | 2024-05-23 11:19AM EDT | 2024-06-14 | 128.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,185 | 0.00% |
| RUTW240628C01950000 | 2024-05-23 9:49AM EDT | 2024-06-28 | 139.74 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 31.72% |
| RUT240920C01950000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 0.00% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 205.10 | 207.80 | 0.00 | - | 1 | 1 | 34.81% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 0.00 | 0.00 | 0.00 | - | 900 | 965 | 0.00% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01950000 | 2024-05-29 9:33AM EDT | 2025-06-20 | 261.38 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 33.80% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01950000 | 2024-05-29 1:59PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 131 | 12.50% |
| RUTW240603P01950000 | 2024-05-29 11:46AM EDT | 2024-06-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| RUTW240604P01950000 | 2024-05-29 3:19PM EDT | 2024-06-04 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| RUTW240607P01950000 | 2024-05-29 3:18PM EDT | 2024-06-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 32 | 354 | 6.25% |
| RUTW240610P01950000 | 2024-05-29 12:55PM EDT | 2024-06-10 | 3.32 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 6.25% |
| RUTW240612P01950000 | 2024-05-29 10:38AM EDT | 2024-06-12 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| RUTW240614P01950000 | 2024-05-29 1:15PM EDT | 2024-06-14 | 8.65 | 0.00 | 0.00 | 0.00 | - | 8 | 395 | 3.13% |
| RUT240621P01950000 | 2024-05-29 3:12PM EDT | 2024-06-21 | 10.95 | 0.00 | 0.00 | 0.00 | - | 39 | 7,733 | 3.13% |
| RUTW240628P01950000 | 2024-05-29 2:53PM EDT | 2024-06-28 | 14.60 | 0.00 | 0.00 | 0.00 | - | 32 | 413 | 3.13% |
| RUTW240705P01950000 | 2024-05-28 3:08PM EDT | 2024-07-05 | 11.87 | 0.00 | 0.00 | 0.00 | - | 31 | 11 | 3.13% |
| RUT240719P01950000 | 2024-05-29 2:39PM EDT | 2024-07-19 | 21.68 | 0.00 | 0.00 | 0.00 | - | 25 | 578 | 3.13% |
| RUTW240731P01950000 | 2024-05-23 3:39PM EDT | 2024-07-31 | 24.96 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 1.56% |
| RUT240816P01950000 | 2024-05-22 3:12PM EDT | 2024-08-16 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| RUT240920P01950000 | 2024-05-29 3:45PM EDT | 2024-09-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,031 | 1.56% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| RUTW241031P01950000 | 2024-05-29 1:42PM EDT | 2024-10-31 | 50.34 | 0.00 | 0.00 | 0.00 | - | 40 | 101 | 1.56% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 1.56% |
| RUTW241231P01950000 | 2024-05-29 10:00AM EDT | 2024-12-31 | 65.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| RUT250321P01950000 | 2024-05-23 3:40PM EDT | 2025-03-21 | 78.66 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.78% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 0.00 | 0.00 | 0.00 | - | 90 | 1,050 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.