U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,106.80 +1.30 (+0.06%) Petróleo
80.14 +0.08 (+0.10%) Oro
2,439.80 +22.40 (+0.93%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02140000 | 2024-05-17 3:57PM EDT | 2024-05-20 | 0.27 | 0.15 | 0.35 | -0.50 | -64.94% | 84 | 51 | 22.18% |
| RUTW240521C02140000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 0.55 | 0.45 | 0.70 | +0.55 | - | 22 | 10 | 17.97% |
| RUTW240522C02140000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 1.19 | 1.05 | 1.35 | -1.51 | -55.93% | 6 | 24 | 17.12% |
| RUTW240523C02140000 | 2024-05-17 2:47PM EDT | 2024-05-23 | 1.80 | 2.00 | 2.30 | +1.80 | -42.30% | 5 | 17 | 17.17% |
| RUTW240524C02140000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 2.80 | 3.00 | 3.40 | -3.10 | -52.54% | 353 | 174 | 17.38% |
| RUTW240528C02140000 | 2024-05-17 9:52AM EDT | 2024-05-28 | 5.25 | 4.30 | 4.70 | +5.25 | -44.27% | 1 | 8 | 14.52% |
| RUTW240529C02140000 | 2024-05-17 12:09PM EDT | 2024-05-29 | 6.17 | 5.30 | 5.80 | +6.17 | - | 3 | 11 | 14.93% |
| RUTW240530C02140000 | 2024-05-17 10:12AM EDT | 2024-05-30 | 6.59 | 6.30 | 6.80 | +6.59 | - | 10 | 10 | 15.19% |
| RUTW240531C02140000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 7.27 | 7.70 | 8.20 | -3.60 | -33.12% | 71 | 138 | 15.77% |
| RUTW240603C02140000 | 2024-05-17 10:25AM EDT | 2024-06-03 | 10.40 | 8.90 | 9.40 | +10.40 | - | 2 | 6 | 15.00% |
| RUTW240607C02140000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 13.28 | 14.30 | 14.90 | -4.91 | -26.99% | 5 | 27 | 16.77% |
| RUTW240614C02140000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 27.79 | 22.70 | 23.50 | 0.00 | - | 4 | 17 | 18.62% |
| RUT240621C02140000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 26.63 | 26.60 | 27.10 | -0.61 | -2.24% | 50 | 225 | 18.06% |
| RUTW240628C02140000 | 2024-05-17 9:47AM EDT | 2024-06-28 | 31.59 | 31.40 | 32.20 | -2.74 | -7.98% | 2 | 74 | 18.35% |
| RUT240719C02140000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 42.48 | 44.20 | 45.00 | -9.42 | -18.15% | 5 | 491 | 18.75% |
| RUTW240731C02140000 | 2024-05-14 1:47PM EDT | 2024-07-31 | 50.96 | 51.20 | 52.80 | 0.00 | - | 7 | 7 | 19.27% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 17.62% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 20.43% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 21.56% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 18.28% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 159.30 | 162.80 | 0.00 | - | 11 | 14 | 23.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02140000 | 2024-05-17 10:37AM EDT | 2024-05-21 | 42.75 | 42.20 | 45.30 | +42.75 | - | 10 | 0 | 19.55% |
| RUTW240524P02140000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 46.85 | 43.50 | 45.90 | +7.86 | +20.16% | 2 | 3 | 13.90% |
| RUTW240531P02140000 | 2024-05-17 10:57AM EDT | 2024-05-31 | 46.41 | 47.50 | 49.40 | +2.87 | +6.59% | 1 | 72 | 12.99% |
| RUTW240607P02140000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 47.82 | 52.50 | 54.10 | +47.82 | - | 1 | 59 | 13.61% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 53.20 | 54.90 | +56.57 | - | 4 | - | 13.13% |
| RUTW240614P02140000 | 2024-05-16 2:40PM EDT | 2024-06-14 | 60.50 | 59.70 | 61.20 | +60.50 | - | - | 31 | 15.37% |
| RUT240621P02140000 | 2024-05-16 2:08PM EDT | 2024-06-21 | 61.98 | 61.50 | 62.70 | 0.00 | - | 17 | 67 | 14.31% |
| RUTW240628P02140000 | 2024-05-16 2:40PM EDT | 2024-06-28 | 65.81 | 65.10 | 66.70 | 0.00 | - | 48 | 65 | 14.59% |
| RUT240719P02140000 | 2024-05-17 2:30PM EDT | 2024-07-19 | 74.85 | 72.30 | 73.40 | +5.08 | +7.28% | 4 | 4 | 13.92% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 25.17% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 85.60 | 87.40 | +83.60 | - | - | 4 | 14.00% |
| RUT240920P02140000 | 2024-04-02 10:27AM EDT | 2024-09-20 | 127.14 | 162.60 | 164.00 | 0.00 | - | 14 | 28 | 28.62% |
| RUT250321P02140000 | 2024-05-09 1:22PM EDT | 2025-03-21 | 149.43 | 130.20 | 133.00 | 0.00 | - | 4 | 19 | 14.17% |
© 2024 Yahoo. Todos los derechos reservados.