U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,438.10 +20.70 (+0.86%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02115000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 1.15 | 1.05 | 1.35 | -3.43 | -74.89% | 167 | 15 | 16.50% |
| RUTW240521C02115000 | 2024-05-17 2:23PM EDT | 2024-05-21 | 2.01 | 2.80 | 3.20 | +2.01 | -50.33% | 6 | 16 | 16.13% |
| RUTW240522C02115000 | 2024-05-17 10:49AM EDT | 2024-05-22 | 6.35 | 4.60 | 5.10 | -3.75 | -37.13% | 11 | 25 | 16.33% |
| RUTW240523C02115000 | 2024-05-16 3:39PM EDT | 2024-05-23 | 10.72 | 6.60 | 7.10 | +10.72 | - | 1 | 3 | 16.81% |
| RUTW240524C02115000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 8.90 | 8.30 | 8.80 | -5.64 | -38.79% | 46 | 76 | 16.99% |
| RUTW240528C02115000 | 2024-05-17 9:52AM EDT | 2024-05-28 | 12.12 | 10.30 | 10.90 | +12.12 | -34.84% | 1 | 10 | 14.41% |
| RUTW240529C02115000 | 2024-05-15 1:13PM EDT | 2024-05-29 | 22.93 | 11.90 | 12.40 | +22.93 | - | - | 15 | 14.83% |
| RUTW240530C02115000 | 2024-05-16 1:27PM EDT | 2024-05-30 | 17.81 | 13.30 | 13.90 | +17.81 | - | - | 12 | 15.24% |
| RUTW240603C02115000 | 2024-05-17 12:27PM EDT | 2024-06-03 | 17.70 | 16.70 | 17.40 | +17.70 | - | 2 | 0 | 15.21% |
| RUTW240607C02115000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 21.71 | 23.10 | 23.90 | -8.84 | -28.94% | 5 | 42 | 17.03% |
| RUT240621C02115000 | 2024-05-16 2:19PM EDT | 2024-06-21 | 38.98 | 37.00 | 37.60 | 0.00 | - | 13 | 331 | 18.45% |
| RUT240719C02115000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 55.52 | 55.80 | 56.60 | +55.52 | - | 82 | 9 | 19.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02115000 | 2024-05-15 3:53PM EDT | 2024-05-20 | 16.64 | 18.30 | 21.00 | +16.64 | - | - | 3 | 17.91% |
| RUTW240522P02115000 | 2024-05-16 10:45AM EDT | 2024-05-22 | 20.60 | 22.30 | 23.90 | +20.60 | - | - | 6 | 15.56% |
| RUTW240524P02115000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 25.06 | 24.70 | 26.10 | 0.00 | - | 20 | 9 | 14.71% |
| RUTW240528P02115000 | 2024-05-17 9:52AM EDT | 2024-05-28 | 27.88 | 26.80 | 28.10 | +27.88 | - | 1 | 0 | 12.68% |
| RUTW240530P02115000 | 2024-05-15 4:07PM EDT | 2024-05-30 | 27.20 | 29.20 | 30.50 | +27.20 | - | - | 1 | 13.27% |
| RUTW240603P02115000 | 2024-05-15 2:56PM EDT | 2024-06-03 | 31.30 | 31.80 | 32.90 | +31.30 | - | - | 2 | 12.88% |
| RUTW240607P02115000 | 2024-05-15 1:02PM EDT | 2024-06-07 | 34.00 | 37.00 | 38.00 | +34.00 | - | 4 | 5 | 14.24% |
| RUT240621P02115000 | 2024-05-16 2:19PM EDT | 2024-06-21 | 48.05 | 47.40 | 48.00 | 0.00 | - | 13 | 348 | 14.88% |
| RUT240719P02115000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 60.02 | 59.30 | 60.10 | -25.78 | -30.05% | 328 | 2 | 14.53% |
| RUT240816P02115000 | 2024-05-17 11:36AM EDT | 2024-08-16 | 70.70 | 69.30 | 70.20 | +70.70 | - | 20 | 0 | 14.49% |
© 2024 Yahoo. Todos los derechos reservados.