U.S. markets open in 2 hours 5 minutes
F S&P 500
5,262.75 -21.25 (-0.40%) F Dow Jones
38,194.00 -330.00 (-0.86%) F Nasdaq
18,742.00 -60.75 (-0.32%) E-mini Russell 2000 Index Futur
2,044.00 +2.40 (+0.12%) Petróleo
79.00 -0.23 (-0.29%) Oro
2,360.40 -3.70 (-0.16%)
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:2120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C02120000 | 2024-05-29 3:41PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| RUTW240531C02120000 | 2024-05-29 3:31PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 391 | 12.50% |
| RUTW240603C02120000 | 2024-05-29 10:37AM EDT | 2024-06-03 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 6.25% |
| RUTW240604C02120000 | 2024-05-29 10:12AM EDT | 2024-06-04 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| RUTW240605C02120000 | 2024-05-29 3:57PM EDT | 2024-06-05 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
| RUTW240606C02120000 | 2024-05-29 3:13PM EDT | 2024-06-06 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| RUTW240607C02120000 | 2024-05-29 3:56PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 6.25% |
| RUTW240610C02120000 | 2024-05-23 12:42PM EDT | 2024-06-10 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 28 | 3.13% |
| RUTW240614C02120000 | 2024-05-29 10:06AM EDT | 2024-06-14 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 3.13% |
| RUT240621C02120000 | 2024-05-29 3:20PM EDT | 2024-06-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 911 | 3.13% |
| RUTW240628C02120000 | 2024-05-29 3:13PM EDT | 2024-06-28 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| RUTW240705C02120000 | 2024-05-29 3:14PM EDT | 2024-07-05 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUT240719C02120000 | 2024-05-29 1:45PM EDT | 2024-07-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 18 | 187 | 1.56% |
| RUTW240731C02120000 | 2024-05-29 2:20PM EDT | 2024-07-31 | 29.87 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 1.56% |
| RUT240816C02120000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 18.89% |
| RUT240920C02120000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 67.24 | 0.00 | 0.00 | 0.00 | - | 98 | 56 | 1.56% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 33.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530P02120000 | 2024-05-23 10:59AM EDT | 2024-05-30 | 60.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240531P02120000 | 2024-05-29 3:37PM EDT | 2024-05-31 | 80.18 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 0.00% |
| RUTW240603P02120000 | 2024-05-24 11:39AM EDT | 2024-06-03 | 52.67 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| RUTW240607P02120000 | 2024-05-29 10:59AM EDT | 2024-06-07 | 78.80 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| RUTW240614P02120000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 63.18 | 0.00 | 0.00 | 0.00 | - | 9 | 113 | 0.00% |
| RUT240621P02120000 | 2024-05-29 10:26AM EDT | 2024-06-21 | 81.17 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| RUTW240628P02120000 | 2024-05-29 2:15PM EDT | 2024-06-28 | 86.05 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| RUT240719P02120000 | 2024-05-29 4:01PM EDT | 2024-07-19 | 93.37 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 0.00% |
| RUTW240731P02120000 | 2024-05-20 2:56PM EDT | 2024-07-31 | 61.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUT240816P02120000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 87.27 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| RUT240920P02120000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 93.39 | 0.00 | 0.00 | 0.00 | - | 84 | 129 | 0.00% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.