U.S. markets closed
F S&P 500
5,334.00 +6.75 (+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:2110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02110000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 1.92 | 1.75 | 2.10 | -3.08 | -61.60% | 161 | 54 | 16.08% |
| RUTW240521C02110000 | 2024-05-17 1:22PM EDT | 2024-05-21 | 4.03 | 3.90 | 4.40 | -4.17 | -50.85% | 2 | 20 | 16.03% |
| RUTW240522C02110000 | 2024-05-17 10:49AM EDT | 2024-05-22 | 8.06 | 6.00 | 6.60 | +8.06 | - | 1 | 11 | 16.38% |
| RUTW240523C02110000 | 2024-05-17 3:52PM EDT | 2024-05-23 | 7.80 | 8.20 | 8.80 | +7.80 | - | 11 | 3 | 16.92% |
| RUTW240524C02110000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 9.58 | 10.00 | 10.60 | -6.63 | -40.90% | 11 | 140 | 17.09% |
| RUTW240528C02110000 | 2024-05-15 2:13PM EDT | 2024-05-28 | 22.96 | 12.10 | 12.70 | +22.96 | - | - | 2 | 14.42% |
| RUTW240529C02110000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 24.40 | 13.80 | 14.40 | +24.40 | - | - | 10 | 14.95% |
| RUTW240531C02110000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 18.55 | 17.20 | 17.90 | -1.60 | -7.94% | 13 | 75 | 16.03% |
| RUTW240603C02110000 | 2024-05-15 3:51PM EDT | 2024-06-03 | 29.01 | 18.70 | 19.40 | +29.01 | - | - | 2 | 15.24% |
| RUTW240607C02110000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 25.68 | 25.30 | 26.30 | -10.12 | -28.27% | 1 | 461 | 17.21% |
| RUTW240614C02110000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 35.66 | 35.10 | 35.90 | -5.94 | -14.28% | 10 | 3 | 19.05% |
| RUT240621C02110000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 38.30 | 39.30 | 40.00 | -3.30 | -7.93% | 157 | 1,130 | 18.55% |
| RUTW240628C02110000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 44.56 | 44.70 | 45.60 | -6.91 | -13.43% | 55 | 23 | 18.88% |
| RUT240719C02110000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 56.70 | 58.30 | 59.20 | -1.07 | -1.85% | 9 | 13 | 19.27% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 65.50 | 67.30 | 0.00 | - | 4 | 7 | 19.78% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 17.29% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 83.14 | 93.90 | 95.30 | 0.00 | - | 122 | 119 | 20.92% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 143.50 | 147.40 | 0.00 | - | 1 | 4 | 23.42% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 175.50 | 179.10 | 0.00 | - | - | 5 | 24.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02110000 | 2024-05-17 3:32PM EDT | 2024-05-20 | 16.50 | 14.70 | 16.50 | +16.50 | - | 1 | 8 | 16.44% |
| RUTW240522P02110000 | 2024-05-16 11:54AM EDT | 2024-05-22 | 19.00 | 18.90 | 20.20 | +19.00 | - | - | 5 | 15.38% |
| RUTW240523P02110000 | 2024-05-16 10:08AM EDT | 2024-05-23 | 23.00 | 20.00 | 21.20 | +23.00 | - | - | 8 | 14.59% |
| RUTW240524P02110000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 23.60 | 21.60 | 22.80 | -0.77 | -3.16% | 1 | 28 | 14.83% |
| RUTW240528P02110000 | 2024-05-16 10:08AM EDT | 2024-05-28 | 26.30 | 23.70 | 25.00 | +26.30 | - | - | 8 | 12.84% |
| RUTW240529P02110000 | 2024-05-15 12:03PM EDT | 2024-05-29 | 27.09 | 25.10 | 26.30 | +27.09 | - | - | 3 | 13.16% |
| RUTW240530P02110000 | 2024-05-15 4:06PM EDT | 2024-05-30 | 24.73 | 26.20 | 27.60 | +24.73 | - | - | 1 | 13.49% |
| RUTW240531P02110000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 29.24 | 27.50 | 28.50 | 0.00 | - | 22 | 70 | 13.53% |
| RUTW240603P02110000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 30.33 | 28.90 | 30.00 | +30.33 | - | 1 | 0 | 13.02% |
| RUTW240607P02110000 | 2024-05-15 3:24PM EDT | 2024-06-07 | 32.42 | 34.30 | 35.20 | 0.00 | - | 2 | 32 | 14.36% |
| RUTW240610P02110000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 35.42 | 35.00 | 36.00 | +35.42 | - | 1 | - | 13.74% |
| RUTW240614P02110000 | 2024-05-16 11:24AM EDT | 2024-06-14 | 41.70 | 42.50 | 43.50 | +41.70 | - | - | 2 | 16.04% |
| RUT240621P02110000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 44.60 | 44.80 | 45.40 | 0.00 | - | 483 | 859 | 15.00% |
| RUTW240628P02110000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 50.94 | 48.90 | 49.80 | +5.59 | +12.33% | 85 | 38 | 15.23% |
| RUT240719P02110000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 59.00 | 56.90 | 57.70 | +59.00 | - | 35 | 36 | 14.66% |
| RUTW240731P02110000 | 2024-04-17 11:10AM EDT | 2024-07-31 | 158.13 | 61.20 | 62.70 | 0.00 | - | 34 | 21 | 14.74% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 71.10 | 72.80 | 0.00 | - | 2 | 18 | 14.69% |
| RUT240920P02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 98.34 | 77.50 | 78.50 | 0.00 | - | 93 | 200 | 14.56% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 80.40 | 82.00 | +79.95 | - | - | 10 | 14.70% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 104.00 | 107.20 | 0.00 | - | 1 | 2 | 15.15% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 117.60 | 120.60 | 0.00 | - | 3 | 12 | 14.78% |
© 2024 Yahoo. Todos los derechos reservados.