U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,172.00 +35.00 (+0.09%) F Nasdaq
18,653.25 +18.00 (+0.10%) E-mini Russell 2000 Index Futur
2,108.80 +3.30 (+0.16%) Petróleo
79.95 -0.11 (-0.14%) Oro
2,424.60 +7.20 (+0.30%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2065.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02065000 | 2024-05-15 10:51AM EDT | 2024-05-20 | 42.44 | 30.80 | 33.50 | 0.00 | - | 51 | 65 | 20.54% |
| RUTW240521C02065000 | 2024-05-10 1:38PM EDT | 2024-05-21 | 22.19 | 31.70 | 34.60 | 0.00 | - | 1 | 2 | 18.99% |
| RUTW240523C02065000 | 2024-05-16 9:39AM EDT | 2024-05-23 | 44.31 | 35.40 | 38.00 | +44.31 | - | - | 14 | 19.33% |
| RUTW240524C02065000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 37.12 | 36.80 | 38.80 | -8.16 | -18.02% | 8 | 31 | 18.57% |
| RUTW240614C02065000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 53.87 | 60.70 | 62.20 | 0.00 | - | 21 | 22 | 20.02% |
| RUT240621C02065000 | 2024-05-17 10:19AM EDT | 2024-06-21 | 66.17 | 65.30 | 66.60 | +8.11 | +13.97% | 22 | 362 | 19.64% |
| RUT240719C02065000 | 2024-05-13 9:46AM EDT | 2024-07-19 | 76.15 | 84.20 | 85.70 | 0.00 | - | 8 | 6 | 20.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02065000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 0.40 | 0.25 | 0.50 | +0.40 | -67.80% | 52 | 14 | 12.77% |
| RUTW240521P02065000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 1.24 | 1.15 | 1.45 | -4.65 | -78.95% | 17 | 3 | 13.61% |
| RUTW240522P02065000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 2.45 | 2.25 | 2.60 | +2.45 | - | 5 | 5 | 14.18% |
| RUTW240523P02065000 | 2024-05-16 2:19PM EDT | 2024-05-23 | 5.50 | 3.30 | 3.70 | +5.50 | - | 30 | 36 | 14.43% |
| RUTW240524P02065000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 4.35 | 4.40 | 4.80 | -2.45 | -36.03% | 116 | 19 | 14.63% |
| RUTW240528P02065000 | 2024-05-17 12:31PM EDT | 2024-05-28 | 6.30 | 6.10 | 6.50 | +6.30 | - | 2 | 17 | 12.96% |
| RUTW240529P02065000 | 2024-05-17 11:25AM EDT | 2024-05-29 | 8.02 | 7.20 | 7.70 | +8.02 | - | 2 | 3 | 13.39% |
| RUTW240530P02065000 | 2024-05-15 10:36AM EDT | 2024-05-30 | 12.38 | 8.30 | 8.80 | +12.38 | - | - | 1 | 13.70% |
| RUTW240607P02065000 | 2024-05-17 9:41AM EDT | 2024-06-07 | 18.29 | 15.90 | 16.50 | +1.28 | +7.52% | 4 | 14 | 15.10% |
| RUTW240614P02065000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 25.20 | 23.80 | 24.60 | +1.86 | +7.97% | 2 | 2 | 16.84% |
| RUT240621P02065000 | 2024-05-17 10:57AM EDT | 2024-06-21 | 25.40 | 26.30 | 26.80 | -1.52 | -5.65% | 30 | 561 | 15.92% |
| RUT240719P02065000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 39.58 | 38.70 | 39.30 | +0.32 | +0.82% | 66 | 121 | 15.58% |
© 2024 Yahoo. Todos los derechos reservados.