U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,661.00 +25.75 (+0.14%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
79.86 -0.20 (-0.25%) Oro
2,423.30 +5.90 (+0.24%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02000000 | 2024-05-17 10:56AM EDT | 2024-05-20 | 99.79 | 95.40 | 98.10 | +21.50 | +27.46% | 1 | 12 | 44.56% |
| RUTW240522C02000000 | 2024-05-16 9:47AM EDT | 2024-05-22 | 103.66 | 96.00 | 98.80 | +103.66 | - | - | 0 | 33.60% |
| RUTW240523C02000000 | 2024-05-15 9:55AM EDT | 2024-05-23 | 101.92 | 97.10 | 100.10 | +101.92 | - | - | 1 | 33.08% |
| RUTW240524C02000000 | 2024-05-15 1:07PM EDT | 2024-05-24 | 113.22 | 97.60 | 100.20 | 0.00 | - | 11 | 39 | 30.40% |
| RUTW240529C02000000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 102.14 | 98.50 | 101.10 | +102.14 | - | 5 | 0 | 23.70% |
| RUTW240531C02000000 | 2024-05-15 10:37AM EDT | 2024-05-31 | 106.81 | 100.10 | 102.60 | 0.00 | - | 1 | 161 | 23.57% |
| RUTW240607C02000000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 117.37 | 104.50 | 106.80 | 0.00 | - | 14 | 60 | 22.50% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 110.50 | 112.70 | 0.00 | - | - | 5 | 23.06% |
| RUT240621C02000000 | 2024-05-16 4:05PM EDT | 2024-06-21 | 115.60 | 114.40 | 116.50 | 0.00 | - | 373 | 6,773 | 22.51% |
| RUTW240628C02000000 | 2024-05-07 11:50AM EDT | 2024-06-28 | 115.00 | 118.70 | 120.60 | 0.00 | - | 3 | 98 | 22.35% |
| RUT240719C02000000 | 2024-05-10 1:52PM EDT | 2024-07-19 | 106.70 | 131.10 | 133.10 | 0.00 | - | 1 | 4 | 22.52% |
| RUTW240731C02000000 | 2024-05-07 2:13PM EDT | 2024-07-31 | 129.50 | 137.80 | 139.90 | 0.00 | - | 3 | 5 | 22.69% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 11.80% |
| RUT240920C02000000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 171.42 | 163.70 | 165.90 | 0.00 | - | 300 | 1,161 | 23.35% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 167.30 | 169.80 | 0.00 | - | 1 | 100 | 23.30% |
| RUT241220C02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 210.91 | 208.10 | 210.60 | +15.81 | +8.10% | 200 | 4,691 | 25.20% |
| RUTW241231C02000000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 218.72 | 211.30 | 215.50 | 0.00 | - | 1 | 73 | 25.37% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 242.20 | 246.80 | +48.23 | +24.63% | 450 | 961 | 26.11% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2025-06-20 | 257.10 | 271.50 | 279.70 | 0.00 | - | 1 | 740 | 26.88% |
| RUT251219C02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 330.60 | 326.10 | 333.70 | +54.60 | +19.78% | 1,230 | 6,011 | 27.63% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 407.00 | 431.00 | +87.82 | +26.50% | 405 | 1,643 | 29.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02000000 | 2024-05-17 4:00PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 23 | 25 | 27.39% |
| RUTW240521P02000000 | 2024-05-17 9:48AM EDT | 2024-05-21 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 55 | 64 | 23.98% |
| RUTW240522P02000000 | 2024-05-16 12:13PM EDT | 2024-05-22 | 0.43 | 0.15 | 0.35 | 0.00 | - | 3 | 10 | 21.83% |
| RUTW240523P02000000 | 2024-05-16 1:24PM EDT | 2024-05-23 | 0.65 | 0.25 | 0.45 | +0.65 | - | - | 7 | 20.30% |
| RUTW240524P02000000 | 2024-05-17 11:08AM EDT | 2024-05-24 | 0.45 | 0.35 | 0.55 | -0.72 | -61.54% | 16 | 130 | 19.15% |
| RUTW240528P02000000 | 2024-05-17 2:15PM EDT | 2024-05-28 | 0.75 | 0.65 | 0.90 | +0.75 | - | 2 | 22 | 16.19% |
| RUTW240529P02000000 | 2024-05-16 3:06PM EDT | 2024-05-29 | 1.40 | 0.95 | 1.20 | +1.40 | - | - | 3 | 16.33% |
| RUTW240530P02000000 | 2024-05-16 10:19AM EDT | 2024-05-30 | 1.97 | 1.25 | 1.60 | +1.97 | - | - | 3 | 16.61% |
| RUTW240531P02000000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 1.99 | 1.75 | 2.10 | -0.38 | -16.03% | 20 | 224 | 16.96% |
| RUTW240607P02000000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 5.04 | 4.60 | 4.90 | +0.03 | +0.60% | 10 | 6,044 | 17.09% |
| RUTW240610P02000000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 5.42 | 5.10 | 5.60 | +5.42 | - | 10 | - | 16.60% |
| RUTW240614P02000000 | 2024-05-17 4:09PM EDT | 2024-06-14 | 9.65 | 9.40 | 10.00 | -0.19 | -1.93% | 6 | 46 | 18.64% |
| RUT240621P02000000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 12.15 | 11.40 | 11.80 | +0.65 | +5.65% | 963 | 11,547 | 17.69% |
| RUTW240628P02000000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 14.56 | 14.40 | 15.00 | -0.18 | -1.22% | 33 | 99 | 17.75% |
| RUT240719P02000000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 21.95 | 21.50 | 21.90 | +0.15 | +0.69% | 4 | 253 | 17.10% |
| RUTW240731P02000000 | 2024-05-15 3:52PM EDT | 2024-07-31 | 24.50 | 25.10 | 26.20 | 0.00 | - | 20 | 389 | 17.08% |
| RUT240816P02000000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 30.80 | 30.10 | 30.80 | +30.80 | - | 6 | 0 | 16.83% |
| RUTW240830P02000000 | 2024-05-14 4:12PM EDT | 2024-08-30 | 41.03 | 33.90 | 35.30 | 0.00 | - | 4 | 106 | 16.86% |
| RUT240920P02000000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 40.53 | 39.80 | 40.70 | 0.00 | - | 309 | 1,954 | 16.66% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 42.50 | 43.90 | 0.00 | - | 2 | 40 | 16.75% |
| RUTW241031P02000000 | 2024-05-16 10:16AM EDT | 2024-10-31 | 50.30 | 50.10 | 52.20 | +50.30 | - | - | 4 | 16.77% |
| RUT241220P02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 65.43 | 64.80 | 66.30 | -8.39 | -11.37% | 200 | 6,205 | 17.12% |
| RUTW241231P02000000 | 2024-05-16 9:36AM EDT | 2024-12-31 | 65.90 | 65.80 | 68.60 | 0.00 | - | 2 | 27 | 17.08% |
| RUT250321P02000000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 81.30 | 79.90 | 82.70 | +0.10 | +0.12% | 1 | 1,203 | 16.68% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 18.54% |
| RUT250620P02000000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 96.75 | 93.70 | 97.40 | 0.00 | - | 10 | 584 | 16.46% |
| RUT251219P02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 119.72 | 116.60 | 122.50 | +2.62 | +2.24% | 1,230 | 6,860 | 16.16% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 146.00 | 162.00 | -12.76 | -7.59% | 530 | 2,085 | 15.77% |
© 2024 Yahoo. Todos los derechos reservados.