U.S. markets closed
F S&P 500
5,332.50 +5.25 (+0.10%) F Dow Jones
40,163.00 +26.00 (+0.06%) F Nasdaq
18,653.75 +18.50 (+0.10%) E-mini Russell 2000 Index Futur
2,107.80 +2.30 (+0.11%) Petróleo
80.08 +0.02 (+0.02%) Oro
2,421.80 +4.40 (+0.18%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02180000 | 2024-05-17 3:58PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.15 | -0.37 | -92.50% | 35 | 31 | 23.49% |
| RUTW240521C02180000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.28 | 0.10 | 0.30 | -1.04 | -78.79% | 1 | 12 | 21.17% |
| RUTW240523C02180000 | 2024-05-14 12:52PM EDT | 2024-05-23 | 3.08 | 0.35 | 0.60 | +3.08 | - | - | 1 | 18.36% |
| RUTW240524C02180000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.69 | 0.60 | 0.85 | -0.76 | -52.41% | 42 | 932 | 17.87% |
| RUTW240528C02180000 | 2024-05-17 10:18AM EDT | 2024-05-28 | 1.13 | 1.05 | 1.30 | +1.13 | - | 1 | 501 | 15.08% |
| RUTW240529C02180000 | 2024-05-17 11:04AM EDT | 2024-05-29 | 1.57 | 1.45 | 1.70 | +1.57 | - | 5 | 10 | 15.25% |
| RUTW240603C02180000 | 2024-05-17 2:57PM EDT | 2024-06-03 | 3.04 | 3.00 | 3.40 | +3.04 | - | 26 | 1 | 15.05% |
| RUTW240607C02180000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 11.05 | 6.10 | 6.50 | 0.00 | - | 3 | 28 | 16.41% |
| RUTW240614C02180000 | 2024-05-14 2:52PM EDT | 2024-06-14 | 15.27 | 12.00 | 12.60 | 0.00 | - | 2 | 1 | 18.08% |
| RUT240621C02180000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 14.41 | 14.90 | 15.40 | -2.77 | -16.12% | 8 | 197 | 17.56% |
| RUT240719C02180000 | 2024-05-15 12:50PM EDT | 2024-07-19 | 37.27 | 29.50 | 30.20 | 0.00 | - | 4 | 131 | 18.11% |
| RUTW240731C02180000 | 2024-05-15 3:32PM EDT | 2024-07-31 | 42.77 | 35.70 | 36.90 | 0.00 | - | 3 | 87 | 18.56% |
| RUT240816C02180000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 43.80 | 44.30 | 45.00 | +43.80 | - | 3 | 0 | 18.94% |
| RUTW240830C02180000 | 2024-04-16 12:11PM EDT | 2024-08-30 | 33.94 | 51.50 | 52.90 | 0.00 | - | - | 1 | 19.50% |
| RUT240920C02180000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 33.16 | 61.20 | 62.20 | 0.00 | - | 35 | 218 | 19.78% |
| RUT250321C02180000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 147.60 | 138.70 | 142.50 | +147.60 | - | - | 2 | 23.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02180000 | 2024-05-17 11:26AM EDT | 2024-05-21 | 84.21 | 81.70 | 84.80 | +84.21 | - | 1 | 0 | 23.10% |
| RUTW240524P02180000 | 2024-05-17 12:43PM EDT | 2024-05-24 | 83.32 | 80.80 | 83.40 | +83.32 | - | 1 | 0 | 0.00% |
| RUTW240614P02180000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 88.12 | 88.60 | 90.50 | +88.12 | - | 2 | 0 | 13.92% |
| RUT240621P02180000 | 2024-05-13 12:38PM EDT | 2024-06-21 | 114.92 | 89.30 | 91.10 | 0.00 | - | 2 | 21 | 12.80% |
| RUT240719P02180000 | 2024-05-17 12:08PM EDT | 2024-07-19 | 97.07 | 96.90 | 98.60 | -69.71 | -41.80% | 2 | 1 | 12.61% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 100.20 | 102.20 | 0.00 | - | - | 2 | 12.76% |
| RUT240920P02180000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 217.79 | 113.10 | 114.50 | 0.00 | - | 35 | 101 | 12.78% |
| RUT250321P02180000 | 2024-05-07 2:51PM EDT | 2025-03-21 | 170.10 | 148.30 | 151.10 | 0.00 | - | - | 1 | 13.26% |
© 2024 Yahoo. Todos los derechos reservados.