U.S. markets closed
F S&P 500
5,333.00 +5.75 (+0.11%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,653.75 +18.50 (+0.10%) E-mini Russell 2000 Index Futur
2,109.70 +4.20 (+0.20%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,423.10 +5.70 (+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:2030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02030000 | 2024-05-16 2:08PM EDT | 2024-05-20 | 69.55 | 65.40 | 68.20 | 0.00 | - | 1 | 14 | 33.79% |
| RUTW240521C02030000 | 2024-05-16 12:59PM EDT | 2024-05-21 | 72.65 | 65.60 | 68.60 | +72.65 | - | - | 2 | 28.75% |
| RUTW240522C02030000 | 2024-05-16 3:57PM EDT | 2024-05-22 | 69.17 | 66.30 | 69.00 | 0.00 | - | 5 | 10 | 25.86% |
| RUTW240524C02030000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 82.43 | 68.20 | 70.80 | 0.00 | - | 1 | 35 | 24.23% |
| RUTW240528C02030000 | 2024-05-17 10:46AM EDT | 2024-05-28 | 72.74 | 68.90 | 71.60 | +72.74 | +32.86% | 1 | 8 | 19.73% |
| RUTW240531C02030000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 76.24 | 72.30 | 74.60 | 0.00 | - | 2 | 64 | 20.21% |
| RUTW240603C02030000 | 2024-05-10 1:53PM EDT | 2024-06-03 | 52.75 | 73.30 | 75.60 | 0.00 | - | - | 1 | 19.02% |
| RUTW240607C02030000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 54.75 | 78.30 | 80.40 | 0.00 | - | 49 | 47 | 20.27% |
| RUTW240614C02030000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 74.75 | 86.00 | 88.00 | 0.00 | - | 5 | 55 | 21.52% |
| RUT240621C02030000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 93.84 | 90.40 | 92.10 | 0.00 | - | 11 | 736 | 21.05% |
| RUTW240628C02030000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 103.73 | 95.10 | 96.80 | 0.00 | - | 3 | 115 | 21.07% |
| RUT240719C02030000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 109.44 | 108.20 | 110.10 | 0.00 | - | 6 | 15 | 21.39% |
| RUTW240731C02030000 | 2024-05-17 9:37AM EDT | 2024-07-31 | 113.62 | 115.40 | 117.30 | +11.72 | +11.50% | 1 | 14 | 21.65% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 142.60 | 144.60 | 0.00 | - | 1 | 14 | 22.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02030000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 94 | 17 | 19.63% |
| RUTW240521P02030000 | 2024-05-16 11:32AM EDT | 2024-05-21 | 0.62 | 0.15 | 0.35 | 0.00 | - | 4 | 3 | 18.23% |
| RUTW240522P02030000 | 2024-05-17 10:59AM EDT | 2024-05-22 | 0.47 | 0.35 | 0.55 | -0.63 | -57.27% | 46 | 85 | 17.08% |
| RUTW240523P02030000 | 2024-05-17 11:51AM EDT | 2024-05-23 | 0.76 | 0.60 | 0.85 | -0.69 | -47.59% | 29 | 37 | 16.61% |
| RUTW240524P02030000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 1.05 | 0.90 | 1.15 | -0.53 | -33.54% | 141 | 307 | 16.16% |
| RUTW240528P02030000 | 2024-05-15 9:38AM EDT | 2024-05-28 | 4.13 | 1.70 | 2.00 | +4.13 | - | 2 | 16 | 14.28% |
| RUTW240529P02030000 | 2024-05-14 12:25PM EDT | 2024-05-29 | 13.44 | 2.35 | 2.70 | +13.44 | - | - | 1 | 14.74% |
| RUTW240530P02030000 | 2024-05-17 12:37PM EDT | 2024-05-30 | 3.10 | 3.00 | 3.40 | +3.10 | - | 40 | 0 | 15.09% |
| RUTW240531P02030000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 4.29 | 3.90 | 4.20 | -0.46 | -9.68% | 8 | 245 | 15.47% |
| RUTW240603P02030000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 4.85 | 4.60 | 5.10 | -17.72 | -78.51% | 1 | 7 | 14.86% |
| RUTW240607P02030000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 8.55 | 8.20 | 8.60 | -0.27 | -3.06% | 174 | 178 | 16.09% |
| RUTW240614P02030000 | 2024-05-17 4:08PM EDT | 2024-06-14 | 14.90 | 14.50 | 15.20 | +0.10 | +0.68% | 163 | 131 | 17.74% |
| RUT240621P02030000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 17.95 | 16.90 | 17.30 | +1.55 | +9.45% | 37 | 1,110 | 16.84% |
| RUTW240628P02030000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 21.70 | 20.30 | 21.10 | +0.64 | +3.04% | 20 | 170 | 16.97% |
| RUT240719P02030000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 28.43 | 28.20 | 28.80 | -0.60 | -2.07% | 7 | 262 | 16.40% |
| RUTW240731P02030000 | 2024-05-15 2:33PM EDT | 2024-07-31 | 31.85 | 32.30 | 33.50 | 0.00 | - | 3 | 23 | 16.41% |
| RUT240816P02030000 | 2024-05-17 1:21PM EDT | 2024-08-16 | 39.50 | 37.70 | 38.40 | +39.50 | - | 10 | 0 | 16.19% |
| RUTW240830P02030000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 41.56 | 41.80 | 43.20 | 0.00 | - | 10 | 10 | 16.24% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 94.00 | 48.00 | 48.90 | 0.00 | - | 38 | 45 | 16.08% |
| RUTW240930P02030000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 50.80 | 50.90 | 52.30 | +50.80 | - | 6 | 0 | 16.19% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 16.25% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 22.49% |
© 2024 Yahoo. Todos los derechos reservados.