U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,656.75 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,109.10 +3.60 (+0.17%) Petróleo
80.02 -0.04 (-0.05%) Oro
2,426.60 +9.20 (+0.38%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02105000 | 2024-05-17 3:55PM EDT | 2024-05-20 | 2.95 | 2.90 | 3.40 | -4.40 | -59.86% | 44 | 95 | 11.44% |
| RUTW240521C02105000 | 2024-05-17 9:41AM EDT | 2024-05-21 | 6.01 | 5.50 | 6.00 | +6.01 | - | 25 | 25 | 13.11% |
| RUTW240522C02105000 | 2024-05-17 3:57PM EDT | 2024-05-22 | 7.80 | 7.80 | 8.40 | +7.80 | - | 108 | 110 | 14.25% |
| RUTW240523C02105000 | 2024-05-16 9:40AM EDT | 2024-05-23 | 17.49 | 10.10 | 10.80 | +17.49 | - | 1 | 2 | 15.28% |
| RUTW240524C02105000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 11.06 | 12.10 | 12.70 | -6.64 | -37.51% | 2 | 43 | 15.77% |
| RUTW240529C02105000 | 2024-05-17 9:37AM EDT | 2024-05-29 | 15.70 | 15.90 | 16.50 | +15.70 | - | 1 | 0 | 14.31% |
| RUTW240530C02105000 | 2024-05-17 10:03AM EDT | 2024-05-30 | 19.35 | 17.40 | 18.10 | +19.35 | - | 10 | 3 | 14.77% |
| RUTW240607C02105000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 27.70 | 27.70 | 28.50 | -2.66 | -8.76% | 2 | 2 | 16.79% |
| RUT240621C02105000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 41.80 | 41.80 | 42.50 | -2.90 | -6.49% | 1,699 | 1,758 | 18.38% |
| RUT240719C02105000 | 2024-05-13 10:17AM EDT | 2024-07-19 | 60.63 | 60.90 | 61.80 | 0.00 | - | 10 | 15 | 19.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02105000 | 2024-05-17 3:05PM EDT | 2024-05-20 | 13.36 | 11.10 | 12.50 | +13.36 | - | 6 | 792 | 11.10% |
| RUTW240522P02105000 | 2024-05-15 1:50PM EDT | 2024-05-22 | 18.00 | 15.80 | 16.90 | +18.00 | - | - | 1 | 13.31% |
| RUTW240524P02105000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 19.50 | 18.60 | 19.80 | +0.35 | +1.83% | 3 | 9 | 13.68% |
| RUTW240528P02105000 | 2024-05-17 3:56PM EDT | 2024-05-28 | 21.66 | 20.90 | 21.70 | +21.66 | - | 1 | 4 | 12.01% |
| RUTW240529P02105000 | 2024-05-15 1:13PM EDT | 2024-05-29 | 21.72 | 22.30 | 23.10 | +21.72 | - | - | 5 | 12.43% |
| RUTW240530P02105000 | 2024-05-16 11:03AM EDT | 2024-05-30 | 23.13 | 23.50 | 24.40 | +23.13 | - | - | 3 | 12.78% |
| RUTW240603P02105000 | 2024-05-16 9:49AM EDT | 2024-06-03 | 27.10 | 26.30 | 27.20 | +27.10 | - | - | 4 | 12.69% |
| RUTW240607P02105000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 32.29 | 31.70 | 32.50 | +32.29 | - | 3 | 2 | 14.08% |
| RUTW240614P02105000 | 2024-05-16 10:04AM EDT | 2024-06-14 | 39.02 | 40.00 | 40.90 | 0.00 | - | 1 | 5 | 15.83% |
| RUT240621P02105000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 42.80 | 42.30 | 42.90 | +1.30 | +3.13% | 444 | 441 | 14.89% |
| RUT240719P02105000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 56.10 | 54.60 | 55.40 | +1.60 | +2.94% | 274 | 138 | 14.67% |
© 2024 Yahoo. Todos los derechos reservados.