U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,179.00 +42.00 (+0.10%) F Nasdaq
18,666.50 +31.25 (+0.17%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
80.15 +0.09 (+0.11%) Oro
2,434.80 +17.40 (+0.72%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02060000 | 2024-05-17 3:11PM EDT | 2024-05-20 | 35.00 | 35.60 | 38.40 | -9.55 | -21.44% | 4 | 41 | 31.71% |
| RUTW240521C02060000 | 2024-05-17 3:16PM EDT | 2024-05-21 | 36.70 | 36.30 | 39.20 | -0.30 | -0.81% | 2 | 3 | 24.55% |
| RUTW240522C02060000 | 2024-05-08 10:37AM EDT | 2024-05-22 | 28.51 | 37.60 | 40.20 | 0.00 | - | - | 3 | 22.04% |
| RUTW240523C02060000 | 2024-05-14 2:38PM EDT | 2024-05-23 | 43.96 | 39.60 | 42.30 | +43.96 | - | 2 | 2 | 22.40% |
| RUTW240524C02060000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 40.75 | 40.90 | 43.20 | -9.04 | -18.16% | 7 | 83 | 21.23% |
| RUTW240531C02060000 | 2024-05-16 3:42PM EDT | 2024-05-31 | 51.62 | 47.20 | 49.00 | 0.00 | - | 6 | 35 | 18.32% |
| RUTW240603C02060000 | 2024-05-17 1:11PM EDT | 2024-06-03 | 49.37 | 48.60 | 50.30 | +49.37 | - | 10 | 0 | 17.26% |
| RUTW240607C02060000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 54.27 | 54.90 | 56.50 | -6.57 | -10.80% | 8 | 33 | 18.95% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 64.00 | 65.70 | 0.00 | - | - | 1 | 20.63% |
| RUT240621C02060000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 78.61 | 68.70 | 70.00 | 0.00 | - | 24 | 1,753 | 20.11% |
| RUTW240628C02060000 | 2024-05-16 3:16PM EDT | 2024-06-28 | 79.07 | 73.70 | 75.20 | 0.00 | - | 1 | 205 | 20.23% |
| RUT240719C02060000 | 2024-05-14 11:06AM EDT | 2024-07-19 | 88.50 | 87.40 | 89.00 | 0.00 | - | 1 | 4 | 20.57% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 94.90 | 96.60 | 0.00 | - | 4 | 29 | 20.89% |
| RUT240920C02060000 | 2024-04-11 2:33PM EDT | 2024-09-20 | 118.30 | 104.60 | 106.10 | 0.00 | - | 100 | 243 | 18.02% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 204.10 | 208.40 | 0.00 | - | - | 1 | 25.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02060000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 0.27 | 0.15 | 0.35 | -0.89 | -76.72% | 108 | 69 | 18.97% |
| RUTW240521P02060000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 0.91 | 0.75 | 1.05 | -1.54 | -62.86% | 306 | 8 | 17.07% |
| RUTW240522P02060000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 1.72 | 1.65 | 1.95 | -1.68 | -49.41% | 5 | 22 | 16.54% |
| RUTW240523P02060000 | 2024-05-17 9:45AM EDT | 2024-05-23 | 4.32 | 2.60 | 2.95 | +0.06 | +1.41% | 1 | 12 | 16.37% |
| RUTW240524P02060000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 3.55 | 3.60 | 3.90 | -1.85 | -34.26% | 353 | 281 | 16.19% |
| RUTW240528P02060000 | 2024-05-16 12:03PM EDT | 2024-05-28 | 6.85 | 5.10 | 5.50 | +6.85 | -66.45% | 2 | 18 | 13.83% |
| RUTW240529P02060000 | 2024-05-17 11:25AM EDT | 2024-05-29 | 6.97 | 6.20 | 6.60 | +6.97 | - | 2 | 0 | 14.19% |
| RUTW240531P02060000 | 2024-05-17 11:28AM EDT | 2024-05-31 | 8.90 | 8.50 | 8.90 | -1.01 | -10.19% | 8 | 129 | 14.88% |
| RUTW240603P02060000 | 2024-05-10 2:13PM EDT | 2024-06-03 | 34.66 | 9.60 | 10.20 | 0.00 | - | - | 1 | 14.25% |
| RUTW240607P02060000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 14.67 | 14.50 | 15.10 | -0.16 | -1.08% | 7 | 44 | 15.65% |
| RUTW240610P02060000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 15.56 | 15.30 | 16.00 | +15.56 | - | 2 | - | 15.04% |
| RUTW240614P02060000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 22.51 | 22.20 | 23.00 | 0.00 | - | 4 | 20 | 17.29% |
| RUT240621P02060000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 24.30 | 24.70 | 25.30 | +0.18 | +0.75% | 8 | 1,902 | 16.33% |
| RUTW240628P02060000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 29.00 | 28.70 | 29.40 | +0.29 | +1.01% | 13 | 69 | 16.41% |
| RUT240719P02060000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 37.54 | 37.00 | 37.70 | +1.48 | +4.10% | 11 | 221 | 15.85% |
| RUTW240731P02060000 | 2024-05-07 1:05PM EDT | 2024-07-31 | 59.60 | 41.30 | 42.60 | 0.00 | - | 2 | 5 | 15.85% |
| RUTW240830P02060000 | 2024-05-13 3:45PM EDT | 2024-08-30 | 70.14 | 51.30 | 52.80 | 0.00 | - | 1 | 2 | 15.72% |
| RUT240920P02060000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 69.40 | 57.70 | 58.60 | 0.00 | - | 1 | 148 | 15.56% |
| RUTW240930P02060000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 60.50 | 60.60 | 62.10 | +60.50 | - | 6 | 6 | 15.68% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 22.14% |
© 2024 Yahoo. Todos los derechos reservados.