U.S. markets open in 8 hours 4 minutes
F S&P 500
5,472.75 -6.75 (-0.12%) F Dow Jones
40,825.00 -57.00 (-0.14%) F Nasdaq
18,638.50 -53.75 (-0.29%) E-mini Russell 2000 Index Futur
2,095.50 -6.80 (-0.32%) Petróleo
68.56 -0.15 (-0.22%) Oro
2,531.60 -1.10 (-0.04%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de compra
13 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,230.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,245.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,270.00 | 0.58 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,305.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,360.00 | 0.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,370.00 | 0.40 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,390.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,420.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,440.00 | 0.45 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,450.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,465.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,470.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,485.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,500.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,520.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,535.00 | 0.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,540.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,550.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,555.00 | 0.20 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,560.00 | 0.20 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,565.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,570.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,575.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,580.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,595.00 | 5.90 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,600.00 | 0.40 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,605.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,610.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,615.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,620.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,625.00 | 0.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,630.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,635.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,640.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,650.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,655.00 | 4.70 | 0.00 | - | - | 40 |
| - | - | - | - | - | 1,660.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,665.00 | 0.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,670.00 | 0.87 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,675.00 | 0.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,680.00 | 0.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,685.00 | 0.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,690.00 | 0.15 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,695.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,700.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,705.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,710.00 | 0.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,715.00 | 0.49 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,720.00 | 0.20 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,725.00 | 0.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,730.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,735.00 | 0.54 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,740.00 | 0.15 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,745.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,750.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,755.00 | 0.45 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,760.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,765.00 | 0.15 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,770.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,775.00 | 0.15 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,780.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,785.00 | 0.25 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,790.00 | 0.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,795.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,800.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,805.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,810.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,815.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,820.00 | 0.25 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,825.00 | 0.20 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 1,830.00 | 0.20 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,835.00 | 0.20 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,840.00 | 0.30 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,845.00 | 0.25 | 0.00 | - | 21 | 0 |
| 304.93 | 0.00 | - | 3 | 0 | 1,850.00 | 0.15 | 0.00 | - | 2 | 0 |
| 357.90 | 0.00 | - | - | 0 | 1,855.00 | 0.35 | 0.00 | - | 22 | 0 |
| 294.98 | 0.00 | - | 3 | 0 | 1,860.00 | 0.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,865.00 | 0.40 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 1,870.00 | 0.35 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,875.00 | 0.65 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,880.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,885.00 | 0.65 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,890.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,895.00 | 0.60 | 0.00 | - | 6 | 0 |
| 295.13 | 0.00 | - | 1 | 0 | 1,900.00 | 0.25 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,905.00 | 0.70 | 0.00 | - | 22 | 0 |
| 224.15 | 0.00 | - | 2 | 0 | 1,910.00 | 0.80 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 1,915.00 | 0.30 | 0.00 | - | 1 | 0 |
| 214.26 | 0.00 | - | 2 | 0 | 1,920.00 | 1.00 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 1,925.00 | 0.32 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,930.00 | 0.75 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,935.00 | 0.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,940.00 | 0.50 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,945.00 | 0.42 | 0.00 | - | 10 | 0 |
| 183.45 | 0.00 | - | 1 | 0 | 1,950.00 | 0.55 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,955.00 | 0.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,960.00 | 0.65 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,965.00 | 0.57 | 0.00 | - | 318 | 0 |
| - | - | - | - | - | 1,970.00 | 0.98 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,975.00 | 1.05 | 0.00 | - | 21 | 0 |
| 126.95 | 0.00 | - | 1 | 0 | 1,980.00 | 1.23 | 0.00 | - | 55 | 0 |
| - | - | - | - | - | 1,985.00 | 1.08 | 0.00 | - | 46 | 0 |
| 142.60 | 0.00 | - | 4 | 0 | 1,990.00 | 1.40 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 1,995.00 | 1.71 | 0.00 | - | 30 | 0 |
| 134.59 | 0.00 | - | 3 | 0 | 2,000.00 | 2.09 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 2,005.00 | 1.90 | 0.00 | - | 66 | 0 |
| 125.20 | 0.00 | - | 1 | 0 | 2,010.00 | 2.41 | 0.00 | - | 108 | 0 |
| - | - | - | - | - | 2,015.00 | 2.72 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 2,020.00 | 3.50 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 2,025.00 | 8.90 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 2,030.00 | 4.40 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 2,035.00 | 5.20 | 0.00 | - | 17 | 0 |
| 166.38 | 0.00 | - | 1 | 0 | 2,040.00 | 6.10 | 0.00 | - | 122 | 0 |
| - | - | - | - | - | 2,045.00 | 6.95 | 0.00 | - | 20 | 0 |
| 58.25 | 0.00 | - | 5 | 0 | 2,050.00 | 7.69 | 0.00 | - | 6 | 0 |
| 159.67 | 0.00 | - | 2 | 0 | 2,055.00 | 8.74 | 0.00 | - | 8 | 0 |
| 56.92 | 0.00 | - | 14 | 0 | 2,060.00 | 9.45 | 0.00 | - | 37 | 0 |
| 112.00 | 0.00 | - | 1 | 0 | 2,065.00 | 11.20 | 0.00 | - | 27 | 0 |
| 54.81 | 0.00 | - | 2 | 0 | 2,070.00 | 12.55 | 0.00 | - | 137 | 0 |
| 43.41 | 0.00 | - | 3 | 0 | 2,075.00 | 14.19 | 0.00 | - | 38 | 0 |
| 104.98 | 0.00 | - | 2 | 0 | 2,080.00 | 14.69 | 0.00 | - | 235 | 0 |
| 101.54 | 0.00 | - | 1 | 0 | 2,085.00 | 18.36 | 0.00 | - | 5 | 0 |
| 33.47 | 0.00 | - | 1 | 0 | 2,090.00 | 19.03 | 0.00 | - | 171 | 0 |
| 31.07 | 0.00 | - | 9 | 0 | 2,095.00 | 21.00 | 0.00 | - | 1 | 0 |
| 27.80 | 0.00 | - | 19 | 0 | 2,100.00 | 23.47 | 0.00 | - | 42 | 0 |
| 25.00 | 0.00 | - | 10 | 0 | 2,105.00 | 24.80 | 0.00 | - | 11 | 0 |
| 20.60 | 0.00 | - | 8 | 0 | 2,110.00 | 28.60 | 0.00 | - | 176 | 0 |
| 26.70 | 0.00 | - | 9 | 0 | 2,115.00 | 25.22 | 0.00 | - | 7 | 0 |
| 20.82 | 0.00 | - | 8 | 0 | 2,120.00 | 35.37 | 0.00 | - | 5 | 0 |
| 14.12 | 0.00 | - | 8 | 0 | 2,125.00 | 42.18 | 0.00 | - | 6 | 0 |
| 13.43 | 0.00 | - | 9 | 0 | 2,130.00 | 40.01 | 0.00 | - | 19 | 0 |
| 14.30 | 0.00 | - | 7 | 0 | 2,135.00 | 54.90 | 0.00 | - | 84 | 0 |
| 10.28 | 0.00 | - | 18 | 0 | 2,140.00 | 46.41 | 0.00 | - | 30 | 0 |
| 7.99 | 0.00 | - | 11 | 0 | 2,145.00 | 44.61 | 0.00 | - | 42 | 0 |
| 7.71 | 0.00 | - | 27 | 0 | 2,150.00 | 53.89 | 0.00 | - | 25 | 0 |
| 8.43 | 0.00 | - | 3 | 0 | 2,155.00 | 65.93 | 0.00 | - | 10 | 0 |
| 5.02 | 0.00 | - | 13 | 0 | 2,160.00 | 61.84 | 0.00 | - | 15 | 0 |
| 4.96 | 0.00 | - | 9 | 0 | 2,165.00 | 65.35 | 0.00 | - | 1 | 0 |
| 4.14 | 0.00 | - | 19 | 0 | 2,170.00 | 71.40 | 0.00 | - | 54 | 0 |
| 3.50 | 0.00 | - | 27 | 0 | 2,175.00 | 77.65 | 0.00 | - | 10 | 0 |
| 2.42 | 0.00 | - | 27 | 0 | 2,180.00 | 81.17 | 0.00 | - | 6 | 0 |
| 2.02 | 0.00 | - | 15 | 0 | 2,185.00 | 58.81 | 0.00 | - | 1 | 0 |
| 2.15 | 0.00 | - | 10 | 0 | 2,190.00 | 99.06 | 0.00 | - | 4 | 0 |
| 2.52 | 0.00 | - | 1 | 0 | 2,195.00 | 96.00 | 0.00 | - | 5 | 0 |
| 2.35 | 0.00 | - | 3 | 0 | 2,200.00 | 97.71 | 0.00 | - | 6 | 0 |
| 1.01 | 0.00 | - | 8 | 0 | 2,205.00 | 101.70 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 15 | 0 | 2,210.00 | 106.52 | 0.00 | - | 1 | 0 |
| 1.90 | 0.00 | - | 13 | 0 | 2,215.00 | 110.01 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 18 | 0 | 2,220.00 | 114.88 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 79 | 0 | 2,225.00 | 130.19 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 35 | 0 | 2,230.00 | 135.13 | 0.00 | - | 1 | 0 |
| 0.93 | 0.00 | - | 4 | 0 | 2,235.00 | 102.38 | 0.00 | - | 6 | 0 |
| 0.95 | 0.00 | - | 12 | 0 | 2,240.00 | 100.41 | 0.00 | - | 3 | 0 |
| 0.67 | 0.00 | - | 2 | 0 | 2,245.00 | 107.02 | 0.00 | - | 5 | 0 |
| 0.37 | 0.00 | - | 11 | 0 | 2,250.00 | 144.42 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 47 | 0 | 2,255.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 7 | 0 | 2,260.00 | 65.30 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 2 | 0 | 2,265.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 0 | 2,270.00 | 125.99 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 15 | 0 | 2,275.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 8 | 0 | 2,280.00 | 198.33 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 12 | 0 | 2,285.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 10 | 0 | 2,290.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 5 | 0 | 2,295.00 | 142.69 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 11 | 0 | 2,300.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 0 | 2,305.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 5 | 0 | 2,310.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 1 | 0 | 2,315.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 0 | 2,320.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 0 | 2,325.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 36 | 0 | 2,330.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 36 | 0 | 2,335.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 8 | 0 | 2,340.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 8 | 0 | 2,345.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 14 | 0 | 2,350.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 8 | 0 | 2,355.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 0 | 2,360.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 0 | 2,365.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 0 | 2,370.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 7 | 0 | 2,375.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 0 | 2,380.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 9 | 0 | 2,385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 2,390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 2,395.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 2,400.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 2,405.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 0 | 2,410.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 2,415.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 2,420.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 2,425.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 0 | 2,430.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | 10 | 0 | 2,435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 2,440.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 2,445.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 0 | 2,450.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 0 | 2,455.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 0 | 2,460.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 0 | 2,465.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 2,470.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 2,475.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 3 | 0 | 2,485.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 3 | 0 | 2,495.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 2,500.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 2,505.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 0 | 2,515.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 0 | 2,520.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 2,540.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 0 | 2,550.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 0 | 2,565.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 2,575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 2,645.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 13 | 0 | 2,650.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 2,725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 2,730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 2,740.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 0 | 2,770.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.