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
18,661.50 +26.25 (+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:2135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02135000 | 2024-05-17 4:04PM EDT | 2024-05-20 | 0.27 | 0.20 | 0.40 | +0.27 | - | 64 | 14 | 14.60% |
| RUTW240521C02135000 | 2024-05-17 12:49PM EDT | 2024-05-21 | 0.81 | 0.65 | 0.90 | -2.85 | -77.87% | 2 | 28 | 14.17% |
| RUTW240522C02135000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 1.66 | 1.45 | 1.70 | -2.85 | -63.19% | 12 | 12 | 14.46% |
| RUTW240523C02135000 | 2024-05-17 3:04PM EDT | 2024-05-23 | 2.45 | 2.55 | 2.90 | -4.59 | -65.20% | 6 | 20 | 15.23% |
| RUTW240524C02135000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 3.45 | 3.70 | 4.10 | -6.95 | -66.83% | 19 | 133 | 15.70% |
| RUTW240528C02135000 | 2024-05-16 3:09PM EDT | 2024-05-28 | 8.80 | 5.10 | 5.60 | +8.80 | -11.38% | 3 | 1 | 13.72% |
| RUTW240529C02135000 | 2024-05-17 2:56PM EDT | 2024-05-29 | 6.09 | 6.30 | 6.70 | +6.09 | - | 4 | 4 | 14.11% |
| RUTW240530C02135000 | 2024-05-16 10:19AM EDT | 2024-05-30 | 12.50 | 7.40 | 7.90 | +12.50 | - | - | 22 | 14.53% |
| RUTW240607C02135000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 16.37 | 15.80 | 16.50 | -3.50 | -17.61% | 30 | 4,028 | 16.41% |
| RUTW240614C02135000 | 2024-05-10 2:40PM EDT | 2024-06-14 | 19.05 | 24.50 | 25.30 | 0.00 | - | 1 | 4 | 18.32% |
| RUT240621C02135000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 29.00 | 28.50 | 29.00 | -0.50 | -1.69% | 1 | 125 | 17.86% |
| RUT240719C02135000 | 2024-05-16 9:41AM EDT | 2024-07-19 | 52.30 | 46.40 | 47.10 | 0.00 | - | 1 | 22 | 18.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02135000 | 2024-05-17 3:16PM EDT | 2024-05-21 | 39.90 | 37.40 | 40.40 | +39.90 | - | 2 | 0 | 14.94% |
| RUTW240530P02135000 | 2024-05-16 11:03AM EDT | 2024-05-30 | 40.72 | 42.90 | 44.80 | +40.72 | - | - | 0 | 12.46% |
| RUTW240607P02135000 | 2024-05-15 3:29PM EDT | 2024-06-07 | 46.60 | 49.10 | 50.60 | +46.60 | - | - | 10 | 13.39% |
| RUTW240614P02135000 | 2024-05-15 3:20PM EDT | 2024-06-14 | 53.23 | 56.60 | 58.00 | +53.23 | - | - | 10 | 15.21% |
| RUT240621P02135000 | 2024-04-04 2:36PM EDT | 2024-06-21 | 99.91 | 107.80 | 109.40 | 0.00 | - | 14 | 4 | 34.33% |
| RUT240719P02135000 | 2024-05-15 1:31PM EDT | 2024-07-19 | 67.27 | 69.60 | 70.50 | +67.27 | - | - | 3 | 13.91% |
© 2024 Yahoo. Todos los derechos reservados.