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
18,661.00 +25.75 (+0.14%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
79.86 -0.20 (-0.25%) Oro
2,423.30 +5.90 (+0.24%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02130000 | 2024-05-17 3:55PM EDT | 2024-05-20 | 0.42 | 0.25 | 0.45 | -0.90 | -68.18% | 82 | 44 | 13.42% |
| RUTW240521C02130000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 0.96 | 0.90 | 1.20 | +0.96 | - | 28 | 10 | 13.76% |
| RUTW240522C02130000 | 2024-05-17 2:46PM EDT | 2024-05-22 | 1.72 | 1.90 | 2.25 | -2.58 | -60.00% | 14 | 27 | 14.32% |
| RUTW240523C02130000 | 2024-05-17 2:31PM EDT | 2024-05-23 | 3.17 | 3.20 | 3.70 | -2.18 | -40.75% | 11 | 12 | 15.21% |
| RUTW240524C02130000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 4.25 | 4.60 | 5.00 | -5.04 | -54.25% | 89 | 54 | 15.63% |
| RUTW240528C02130000 | 2024-05-17 11:01AM EDT | 2024-05-28 | 7.60 | 6.10 | 6.60 | +7.60 | -27.74% | 1 | 6 | 13.64% |
| RUTW240529C02130000 | 2024-05-17 2:28PM EDT | 2024-05-29 | 6.77 | 7.40 | 7.90 | +6.77 | - | 3 | 29 | 14.13% |
| RUTW240530C02130000 | 2024-05-16 1:52PM EDT | 2024-05-30 | 12.10 | 8.60 | 9.10 | +12.10 | - | - | 17 | 14.49% |
| RUTW240531C02130000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 9.63 | 10.20 | 10.70 | -4.72 | -32.89% | 13 | 177 | 15.12% |
| RUTW240603C02130000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 11.08 | 11.50 | 12.10 | +0.63 | +6.03% | 5 | 1 | 14.55% |
| RUTW240607C02130000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 18.82 | 17.50 | 18.10 | -5.52 | -22.68% | 1 | 34 | 16.42% |
| RUTW240614C02130000 | 2024-05-16 2:24PM EDT | 2024-06-14 | 29.39 | 26.40 | 27.20 | 0.00 | - | 18 | 40 | 18.38% |
| RUT240621C02130000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 30.17 | 30.40 | 31.00 | -0.87 | -2.80% | 29 | 868 | 17.93% |
| RUTW240628C02130000 | 2024-05-17 11:08AM EDT | 2024-06-28 | 36.69 | 35.40 | 36.20 | -3.35 | -8.37% | 1 | 66 | 18.24% |
| RUT240719C02130000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 50.32 | 48.60 | 49.40 | -7.35 | -12.74% | 6 | 492 | 18.74% |
| RUTW240731C02130000 | 2024-05-14 1:46PM EDT | 2024-07-31 | 55.35 | 55.70 | 57.30 | 0.00 | - | 4 | 10 | 19.28% |
| RUTW240830C02130000 | 2024-05-14 12:02PM EDT | 2024-08-30 | 73.50 | 73.00 | 74.70 | 0.00 | - | 70 | 142 | 20.19% |
| RUT240920C02130000 | 2024-05-14 10:33AM EDT | 2024-09-20 | 84.59 | 83.60 | 84.90 | 0.00 | - | 44 | 86 | 20.51% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 13.04% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 16.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02130000 | 2024-05-17 10:57AM EDT | 2024-05-20 | 30.59 | 32.30 | 35.10 | +30.59 | - | 1 | 0 | 15.31% |
| RUTW240521P02130000 | 2024-05-17 11:10AM EDT | 2024-05-21 | 33.11 | 32.70 | 35.70 | +33.11 | - | 1 | 0 | 14.41% |
| RUTW240522P02130000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 34.94 | 33.70 | 36.40 | +34.94 | - | 2 | 3 | 14.05% |
| RUTW240524P02130000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 36.75 | 35.60 | 37.50 | +1.65 | +4.70% | 4 | 108 | 13.20% |
| RUTW240531P02130000 | 2024-05-17 10:57AM EDT | 2024-05-31 | 39.33 | 40.20 | 41.80 | +0.22 | +0.56% | 1 | 63 | 12.70% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2024-06-03 | 39.70 | 41.30 | 42.90 | 0.00 | - | 5 | 7 | 12.22% |
| RUTW240607P02130000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 46.98 | 45.90 | 47.20 | -0.34 | -0.72% | 1 | 45 | 13.50% |
| RUTW240614P02130000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 52.43 | 53.40 | 55.10 | -0.05 | -0.10% | 2 | 11 | 15.42% |
| RUT240621P02130000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 57.22 | 55.60 | 56.50 | +2.04 | +3.70% | 1 | 724 | 14.33% |
| RUTW240628P02130000 | 2024-05-16 4:14PM EDT | 2024-06-28 | 61.19 | 59.40 | 60.60 | 0.00 | - | 2 | 70 | 14.59% |
| RUT240719P02130000 | 2024-05-16 3:26PM EDT | 2024-07-19 | 65.77 | 66.90 | 67.80 | +65.77 | - | - | 38 | 14.04% |
| RUTW240731P02130000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 174.34 | 70.90 | 72.60 | 0.00 | - | 5 | 12 | 14.17% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 19.69% |
| RUT240920P02130000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 96.90 | 86.80 | 87.80 | 0.00 | - | 84 | 89 | 14.06% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 112.50 | 115.80 | 0.00 | - | 20 | 12 | 14.72% |
| RUT250321P02130000 | 2024-05-07 1:47PM EDT | 2025-03-21 | 144.02 | 125.70 | 128.80 | 0.00 | - | - | 6 | 14.36% |
© 2024 Yahoo. Todos los derechos reservados.