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:1970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C01970000 | 2024-05-15 2:26PM EDT | 2024-05-20 | 136.38 | 125.30 | 128.10 | +136.38 | - | 2 | 6 | 65.50% |
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 127.40 | 129.90 | 0.00 | - | 1 | 1 | 40.11% |
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 129.20 | 131.70 | 0.00 | - | 10 | 55 | 28.57% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 102.84 | 132.40 | 134.80 | 0.00 | - | 1 | 14 | 25.84% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 136.90 | 139.20 | 0.00 | - | 1 | 1 | 25.37% |
| RUT240621C01970000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 144.30 | 140.40 | 142.70 | 0.00 | - | 4 | 2,123 | 24.62% |
| RUTW240628C01970000 | 2024-05-08 12:26PM EDT | 2024-06-28 | 115.00 | 143.90 | 146.20 | 0.00 | - | 2 | 22 | 24.17% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 24.02% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 22.32% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 189.60 | 192.20 | 0.00 | - | 2 | 1 | 24.22% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 26.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01970000 | 2024-05-17 1:50PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.15 | -1.13 | -95.76% | 15 | 67 | 49.56% |
| RUTW240521P01970000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.07 | 0.05 | 0.20 | -1.09 | -93.97% | 1 | 2 | 36.33% |
| RUTW240522P01970000 | 2024-05-15 10:03AM EDT | 2024-05-22 | 0.47 | 0.10 | 0.25 | 0.00 | - | 16 | 56 | 30.57% |
| RUTW240523P01970000 | 2024-05-17 9:30AM EDT | 2024-05-23 | 0.15 | 0.15 | 0.35 | -2.84 | -94.98% | 2 | 3 | 27.74% |
| RUTW240524P01970000 | 2024-05-17 2:38PM EDT | 2024-05-24 | 0.15 | 0.20 | 0.40 | -0.41 | -73.21% | 25 | 190 | 25.29% |
| RUTW240528P01970000 | 2024-05-16 3:27PM EDT | 2024-05-28 | 0.57 | 0.40 | 0.60 | +0.57 | -82.99% | 2 | 17 | 20.07% |
| RUTW240531P01970000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.96 | 0.95 | 1.20 | -0.31 | -24.41% | 29 | 93 | 19.62% |
| RUTW240603P01970000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 1.95 | 1.15 | 1.45 | +1.95 | - | 2 | 2 | 18.20% |
| RUTW240607P01970000 | 2024-05-17 12:45PM EDT | 2024-06-07 | 2.86 | 2.60 | 2.95 | -0.62 | -17.82% | 97 | 33 | 18.86% |
| RUTW240614P01970000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 6.25 | 6.00 | 6.50 | -0.47 | -6.99% | 25 | 88 | 19.90% |
| RUT240621P01970000 | 2024-05-17 11:51AM EDT | 2024-06-21 | 7.64 | 7.70 | 8.00 | -0.22 | -2.80% | 68 | 2,895 | 18.83% |
| RUTW240628P01970000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 10.30 | 10.20 | 10.70 | +0.01 | +0.10% | 12 | 253 | 18.83% |
| RUT240719P01970000 | 2024-05-17 10:11AM EDT | 2024-07-19 | 16.80 | 16.30 | 16.80 | +0.73 | +4.54% | 1 | 286 | 18.04% |
| RUTW240731P01970000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 19.95 | 19.50 | 20.60 | 0.00 | - | 1 | 10 | 17.94% |
| RUT240816P01970000 | 2024-05-17 1:13PM EDT | 2024-08-16 | 25.00 | 24.00 | 24.70 | +25.00 | - | 46 | 0 | 17.60% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 27.50 | 28.80 | 0.00 | - | 1 | 143 | 17.57% |
| RUT240920P01970000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 33.55 | 33.10 | 33.90 | 0.00 | - | 8 | 37 | 17.33% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 19.71% |
| RUTW241031P01970000 | 2024-05-17 10:01AM EDT | 2024-10-31 | 44.10 | 42.70 | 44.70 | +44.10 | - | 1 | 0 | 17.36% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 57.80 | 60.50 | 0.00 | - | 6 | 6 | 17.63% |
© 2024 Yahoo. Todos los derechos reservados.