U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,664.00 +28.75 (+0.15%) E-mini Russell 2000 Index Futur
2,106.80 +1.30 (+0.06%) Petróleo
80.14 +0.08 (+0.10%) Oro
2,440.00 +22.60 (+0.93%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2035.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02035000 | 2024-05-16 4:05PM EDT | 2024-05-20 | 62.34 | 60.50 | 63.20 | 0.00 | - | 9 | 9 | 45.07% |
| RUTW240521C02035000 | 2024-05-16 4:05PM EDT | 2024-05-21 | 62.76 | 60.70 | 63.70 | +62.76 | - | - | 3 | 33.58% |
| RUTW240524C02035000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 67.08 | 63.40 | 66.00 | 0.00 | - | 7 | 364 | 25.50% |
| RUTW240603C02035000 | 2024-05-17 10:46AM EDT | 2024-06-03 | 72.45 | 68.90 | 71.20 | +72.45 | - | 1 | 0 | 19.23% |
| RUTW240607C02035000 | 2024-04-26 11:06AM EDT | 2024-06-07 | 40.86 | 74.20 | 76.20 | 0.00 | - | 3 | 1 | 20.46% |
| RUT240621C02035000 | 2024-05-13 3:09PM EDT | 2024-06-21 | 74.56 | 86.60 | 88.30 | 0.00 | - | 40 | 49 | 21.17% |
| RUT240719C02035000 | 2024-05-15 1:23PM EDT | 2024-07-19 | 114.55 | 104.60 | 106.40 | 0.00 | - | 6 | 6 | 21.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02035000 | 2024-05-16 3:07PM EDT | 2024-05-20 | 0.37 | 0.05 | 0.15 | 0.00 | - | 22 | 52 | 25.93% |
| RUTW240521P02035000 | 2024-05-17 10:31AM EDT | 2024-05-21 | 0.23 | 0.20 | 0.40 | -1.02 | -81.60% | 3 | 8 | 21.35% |
| RUTW240522P02035000 | 2024-05-17 1:56PM EDT | 2024-05-22 | 0.47 | 0.40 | 0.65 | +0.47 | -59.09% | 10 | 23 | 19.06% |
| RUTW240523P02035000 | 2024-05-16 10:34AM EDT | 2024-05-23 | 1.82 | 0.75 | 1.00 | 0.00 | - | 2 | 17 | 18.03% |
| RUTW240524P02035000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 1.25 | 1.15 | 1.40 | -0.97 | -43.69% | 112 | 45 | 17.40% |
| RUTW240528P02035000 | 2024-05-17 9:55AM EDT | 2024-05-28 | 2.40 | 2.05 | 2.40 | +2.40 | - | 55 | 0 | 14.88% |
| RUTW240529P02035000 | 2024-05-15 10:38AM EDT | 2024-05-29 | 5.73 | 2.80 | 3.10 | +5.73 | - | - | 13 | 15.19% |
| RUTW240530P02035000 | 2024-05-16 10:26AM EDT | 2024-05-30 | 4.60 | 3.50 | 3.90 | +4.60 | - | - | 3 | 15.54% |
| RUTW240603P02035000 | 2024-05-17 11:28AM EDT | 2024-06-03 | 5.50 | 5.20 | 5.70 | +5.50 | - | 57 | 0 | 15.13% |
| RUTW240607P02035000 | 2024-05-15 3:29PM EDT | 2024-06-07 | 9.99 | 9.00 | 9.50 | 0.00 | - | 10 | 15 | 16.38% |
| RUTW240614P02035000 | 2024-05-16 1:40PM EDT | 2024-06-14 | 16.40 | 15.60 | 16.30 | 0.00 | - | 1 | 15 | 17.94% |
| RUT240621P02035000 | 2024-05-17 4:06PM EDT | 2024-06-21 | 18.14 | 18.10 | 18.50 | +0.19 | +1.06% | 10 | 126 | 16.99% |
| RUT240719P02035000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 29.77 | 29.50 | 30.10 | +1.30 | +4.57% | 3 | 49 | 16.40% |
| RUT240816P02035000 | 2024-05-17 2:10PM EDT | 2024-08-16 | 40.20 | 39.10 | 39.90 | +40.20 | - | 15 | 0 | 16.20% |
© 2024 Yahoo. Todos los derechos reservados.