U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,438.00 +20.60 (+0.85%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2095.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02095000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 7.57 | 6.90 | 7.70 | -3.63 | -32.41% | 101 | 36 | 16.77% |
| RUTW240521C02095000 | 2024-05-17 3:21PM EDT | 2024-05-21 | 9.73 | 9.90 | 10.60 | -5.35 | -35.48% | 9 | 34 | 16.54% |
| RUTW240522C02095000 | 2024-05-17 10:23AM EDT | 2024-05-22 | 15.50 | 12.40 | 13.20 | -4.09 | -20.88% | 2 | 112 | 16.94% |
| RUTW240523C02095000 | 2024-05-17 2:58PM EDT | 2024-05-23 | 14.80 | 14.90 | 15.80 | -1.59 | -9.70% | 1 | 6 | 17.64% |
| RUTW240524C02095000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 15.30 | 16.90 | 17.60 | -11.20 | -42.26% | 105 | 14 | 17.62% |
| RUTW240528C02095000 | 2024-05-17 1:45PM EDT | 2024-05-28 | 19.70 | 18.90 | 19.90 | +19.70 | - | 1 | 1 | 14.88% |
| RUTW240529C02095000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 23.55 | 20.60 | 21.60 | +23.55 | - | 2 | 0 | 15.35% |
| RUTW240603C02095000 | 2024-05-17 9:32AM EDT | 2024-06-03 | 27.30 | 25.90 | 26.80 | -3.90 | -12.50% | 1 | 20 | 15.60% |
| RUTW240607C02095000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 35.01 | 32.90 | 33.80 | -4.79 | -12.04% | 20 | 3 | 17.53% |
| RUTW240614C02095000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 47.50 | 42.70 | 43.70 | 0.00 | - | 1 | 3 | 19.43% |
| RUT240621C02095000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 47.50 | 47.10 | 47.90 | -3.77 | -7.35% | 22 | 986 | 18.91% |
| RUT240719C02095000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 65.40 | 66.20 | 67.40 | +4.48 | +7.35% | 1 | 110 | 19.62% |
| RUT240816C02095000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 83.17 | 83.50 | 84.60 | +83.17 | - | 2 | 0 | 20.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02095000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 5.71 | 5.70 | 6.20 | -4.08 | -41.68% | 57 | 22 | 14.97% |
| RUTW240521P02095000 | 2024-05-17 3:42PM EDT | 2024-05-21 | 9.10 | 8.40 | 9.00 | +9.10 | - | 28 | 1 | 15.12% |
| RUTW240522P02095000 | 2024-05-17 1:04PM EDT | 2024-05-22 | 11.10 | 10.70 | 11.20 | +11.10 | -5.88% | 15 | 64 | 15.25% |
| RUTW240523P02095000 | 2024-05-17 2:58PM EDT | 2024-05-23 | 13.00 | 12.00 | 12.70 | +13.00 | - | 1 | 1 | 14.92% |
| RUTW240524P02095000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 13.50 | 13.70 | 14.30 | -1.38 | -9.27% | 56 | 8 | 14.98% |
| RUTW240529P02095000 | 2024-05-17 11:28AM EDT | 2024-05-29 | 17.90 | 17.30 | 17.90 | +17.90 | - | 2 | 0 | 13.20% |
| RUTW240530P02095000 | 2024-05-17 10:03AM EDT | 2024-05-30 | 19.45 | 18.60 | 19.40 | +19.45 | - | 10 | 2 | 13.62% |
| RUTW240607P02095000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 26.84 | 26.80 | 27.70 | 0.00 | - | 31 | 75 | 14.71% |
| RUTW240614P02095000 | 2024-05-17 12:01PM EDT | 2024-06-14 | 35.00 | 35.40 | 36.20 | -3.88 | -9.98% | 2 | 2 | 16.39% |
| RUT240621P02095000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 39.88 | 37.70 | 38.30 | +3.49 | +9.59% | 26 | 915 | 15.38% |
| RUT240719P02095000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 51.34 | 50.20 | 50.90 | +2.43 | +4.97% | 30 | 153 | 15.01% |
| RUT240816P02095000 | 2024-05-16 12:20PM EDT | 2024-08-16 | 61.20 | 60.40 | 61.20 | +61.20 | - | - | 1 | 14.92% |
© 2024 Yahoo. Todos los derechos reservados.