U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,165.00 +28.00 (+0.07%) F Nasdaq
18,655.25 +20.00 (+0.11%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
80.03 -0.03 (-0.04%) Oro
2,422.90 +5.50 (+0.23%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2015.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02015000 | 2024-05-13 1:04PM EDT | 2024-05-20 | 61.94 | 80.40 | 83.20 | 0.00 | - | 8 | 7 | 39.46% |
| RUTW240521C02015000 | 2024-05-17 9:34AM EDT | 2024-05-21 | 79.92 | 80.60 | 83.50 | +8.21 | +11.45% | 1 | 1 | 33.19% |
| RUTW240522C02015000 | 2024-05-16 4:02PM EDT | 2024-05-22 | 81.55 | 81.10 | 83.90 | +81.55 | - | - | 5 | 29.80% |
| RUTW240523C02015000 | 2024-05-16 4:02PM EDT | 2024-05-23 | 82.91 | 82.30 | 85.20 | +82.91 | - | - | 6 | 29.43% |
| RUTW240524C02015000 | 2024-05-16 9:37AM EDT | 2024-05-24 | 92.35 | 82.80 | 85.40 | 0.00 | - | 1 | 6 | 27.23% |
| RUTW240528C02015000 | 2024-05-17 2:54PM EDT | 2024-05-28 | 81.20 | 83.10 | 86.00 | +81.20 | - | 5 | 0 | 21.90% |
| RUTW240607C02015000 | 2024-04-30 11:32AM EDT | 2024-06-07 | 40.87 | 91.10 | 93.30 | 0.00 | - | - | 0 | 21.29% |
| RUTW240614C02015000 | 2024-05-03 2:07PM EDT | 2024-06-14 | 70.80 | 98.00 | 100.10 | 0.00 | - | 50 | 50 | 22.26% |
| RUT240621C02015000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 113.20 | 102.30 | 104.10 | 0.00 | - | 10 | 307 | 21.78% |
| RUT240719C02015000 | 2024-05-14 3:57PM EDT | 2024-07-19 | 119.90 | 119.40 | 121.40 | +119.90 | - | - | 9 | 21.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02015000 | 2024-05-17 9:56AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 4 | 21 | 23.54% |
| RUTW240521P02015000 | 2024-05-16 3:41PM EDT | 2024-05-21 | 0.34 | 0.10 | 0.30 | 0.00 | - | 3 | 16 | 21.22% |
| RUTW240522P02015000 | 2024-05-16 10:05AM EDT | 2024-05-22 | 0.71 | 0.20 | 0.40 | 0.00 | - | 1 | 57 | 19.23% |
| RUTW240523P02015000 | 2024-05-15 12:37PM EDT | 2024-05-23 | 1.25 | 0.35 | 0.55 | +1.25 | - | 4 | 5 | 18.15% |
| RUTW240524P02015000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.44 | 0.50 | 0.75 | -0.66 | -60.00% | 41 | 62 | 17.52% |
| RUTW240528P02015000 | 2024-05-16 1:24PM EDT | 2024-05-28 | 1.92 | 1.00 | 1.25 | +1.92 | - | 5 | 7 | 15.03% |
| RUTW240529P02015000 | 2024-05-17 2:22PM EDT | 2024-05-29 | 1.74 | 1.45 | 1.75 | +1.74 | - | 6 | 1 | 15.45% |
| RUTW240530P02015000 | 2024-05-16 10:26AM EDT | 2024-05-30 | 2.82 | 1.95 | 2.30 | +2.82 | - | - | 15 | 15.80% |
| RUTW240603P02015000 | 2024-05-17 2:22PM EDT | 2024-06-03 | 3.64 | 3.20 | 3.60 | +3.64 | - | 5 | 1 | 15.42% |
| RUTW240607P02015000 | 2024-05-17 10:32AM EDT | 2024-06-07 | 5.93 | 6.10 | 6.50 | -1.95 | -24.75% | 2 | 30 | 16.59% |
| RUTW240614P02015000 | 2024-05-17 11:32AM EDT | 2024-06-14 | 12.11 | 11.70 | 12.30 | +0.21 | +1.76% | 4 | 53 | 18.16% |
| RUT240621P02015000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 14.70 | 13.90 | 14.30 | +0.87 | +6.29% | 6 | 327 | 17.26% |
| RUT240719P02015000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 24.78 | 24.70 | 25.20 | -0.08 | -0.32% | 44 | 241 | 16.77% |
| RUT240816P02015000 | 2024-05-17 1:45PM EDT | 2024-08-16 | 34.20 | 33.70 | 34.40 | +34.20 | - | 10 | 0 | 16.51% |
© 2024 Yahoo. Todos los derechos reservados.