U.S. markets open in 41 minutes
F S&P 500
5,269.75 -14.25 (-0.27%) F Dow Jones
38,218.00 -306.00 (-0.79%) F Nasdaq
18,770.25 -32.50 (-0.17%) E-mini Russell 2000 Index Futur
2,054.80 +13.20 (+0.65%) Petróleo
78.95 -0.28 (-0.35%) Oro
2,365.40 +1.30 (+0.05%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Precio de ejercicio:2080.00
Opciones de comprapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C02080000 | 2024-05-29 4:07PM EDT | 2024-05-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 40 | 6.25% |
| RUTW240531C02080000 | 2024-05-29 4:04PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 53 | 430 | 6.25% |
| RUTW240603C02080000 | 2024-05-29 3:37PM EDT | 2024-06-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 3.13% |
| RUTW240604C02080000 | 2024-05-28 10:48AM EDT | 2024-06-04 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240605C02080000 | 2024-05-23 12:12PM EDT | 2024-06-05 | 17.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240606C02080000 | 2024-05-29 2:49PM EDT | 2024-06-06 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RUTW240607C02080000 | 2024-05-29 2:31PM EDT | 2024-06-07 | 7.21 | 0.00 | 0.00 | 0.00 | - | 55 | 66 | 3.13% |
| RUTW240610C02080000 | 2024-05-29 2:33PM EDT | 2024-06-10 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| RUTW240612C02080000 | 2024-05-29 11:13AM EDT | 2024-06-12 | 14.67 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| RUTW240614C02080000 | 2024-05-29 3:29PM EDT | 2024-06-14 | 16.90 | 0.00 | 0.00 | 0.00 | - | 45 | 101 | 1.56% |
| RUT240621C02080000 | 2024-05-29 3:33PM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 19 | 1,182 | 1.56% |
| RUTW240628C02080000 | 2024-05-29 3:38PM EDT | 2024-06-28 | 25.06 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 1.56% |
| RUTW240705C02080000 | 2024-05-29 10:04AM EDT | 2024-07-05 | 30.72 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| RUT240719C02080000 | 2024-05-29 10:29AM EDT | 2024-07-19 | 39.76 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 1.56% |
| RUTW240731C02080000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 91.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| RUT240816C02080000 | 2024-05-23 1:16PM EDT | 2024-08-16 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.78% |
| RUT240920C02080000 | 2024-05-29 3:01PM EDT | 2024-09-20 | 71.20 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 0.78% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 23.89% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 190.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
Opciones de ventapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530P02080000 | 2024-05-29 3:59PM EDT | 2024-05-30 | 43.42 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| RUTW240531P02080000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 44.40 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 0.00% |
| RUTW240603P02080000 | 2024-05-29 11:21AM EDT | 2024-06-03 | 40.93 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUTW240604P02080000 | 2024-05-29 11:22AM EDT | 2024-06-04 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUTW240605P02080000 | 2024-05-23 2:14PM EDT | 2024-06-05 | 43.22 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RUTW240607P02080000 | 2024-05-28 12:29PM EDT | 2024-06-07 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| RUTW240610P02080000 | 2024-05-29 11:22AM EDT | 2024-06-10 | 46.41 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| RUTW240614P02080000 | 2024-05-23 3:08PM EDT | 2024-06-14 | 55.31 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 0.00% |
| RUT240621P02080000 | 2024-05-29 3:37PM EDT | 2024-06-21 | 55.81 | 0.00 | 0.00 | 0.00 | - | 32 | 1,176 | 0.00% |
| RUTW240628P02080000 | 2024-05-28 2:40PM EDT | 2024-06-28 | 48.00 | 0.00 | 0.00 | 0.00 | - | 25 | 193 | 0.00% |
| RUTW240705P02080000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 63.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240719P02080000 | 2024-05-29 3:43PM EDT | 2024-07-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 76 | 903 | 0.00% |
| RUTW240731P02080000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 53.21 | 0.00 | 0.00 | 0.00 | - | 51 | 107 | 0.00% |
| RUT240816P02080000 | 2024-05-23 3:05PM EDT | 2024-08-16 | 76.52 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2024-08-30 | 68.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240920P02080000 | 2024-05-29 3:20PM EDT | 2024-09-20 | 86.78 | 0.00 | 0.00 | 0.00 | - | 20 | 244 | 0.00% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUTW241031P02080000 | 2024-05-28 3:25PM EDT | 2024-10-31 | 84.84 | 0.00 | 0.00 | 0.00 | - | 193 | 233 | 0.00% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 11.57% |
© 2024 Yahoo. Todos los derechos reservados.