U.S. markets closed
F S&P 500
5,709.25 -8.50 (-0.15%) F Dow Jones
42,052.00 -5.00 (-0.01%) F Nasdaq
19,806.50 -43.75 (-0.22%) E-mini Russell 2000 Index Futur
2,272.70 -4.40 (-0.19%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,613.30 -1.30 (-0.05%)
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
31 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 3.50 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,200.00 | 2.29 | 0.00 | - | 1 | 15 |
| 964.20 | 0.00 | - | - | 1 | 1,250.00 | 4.39 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,300.00 | 3.00 | -0.70 | -18.92% | 2 | 7 |
| - | - | - | - | - | 1,400.00 | 4.52 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,450.00 | 27.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,500.00 | 6.31 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,550.00 | 7.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,600.00 | 8.76 | 0.00 | - | 560 | 940 |
| - | - | - | - | - | 1,650.00 | 8.40 | -0.85 | -9.19% | 1 | 414 |
| - | - | - | - | - | 1,700.00 | 9.98 | -2.72 | -21.42% | 1 | 232 |
| - | - | - | - | - | 1,750.00 | 12.01 | -1.22 | -9.22% | 5 | 4 |
| - | - | - | - | - | 1,800.00 | 14.38 | -1.80 | -11.12% | 3 | 10 |
| - | - | - | - | - | 1,820.00 | 21.15 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,840.00 | 23.21 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,850.00 | 24.20 | 0.00 | - | 2 | 906 |
| - | - | - | - | - | 1,860.00 | 25.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,890.00 | 29.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,900.00 | 21.40 | -5.70 | -21.03% | 3 | 127 |
| - | - | - | - | - | 1,910.00 | 27.51 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,920.00 | 24.19 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,930.00 | 26.68 | 0.00 | - | 4 | 4 |
| 286.08 | 0.00 | - | 20 | 0 | 1,940.00 | - | - | - | - | - |
| 343.91 | +109.83 | +46.92% | 54 | 99 | 1,950.00 | 32.14 | 0.00 | - | 2 | 4 |
| 270.38 | 0.00 | - | 20 | 20 | 1,960.00 | 36.91 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,970.00 | 31.41 | 0.00 | - | 1 | 63 |
| 192.61 | 0.00 | - | - | 1 | 1,980.00 | 32.40 | 0.00 | - | 3 | 11 |
| 313.30 | +125.21 | +66.57% | 2 | 42 | 1,990.00 | - | - | - | - | - |
| 310.63 | +85.20 | +37.79% | 72 | 333 | 2,000.00 | 33.93 | 0.00 | - | 5 | 141 |
| 302.81 | +74.87 | +32.85% | 10 | 63 | 2,010.00 | 35.28 | 0.00 | - | 1 | 71 |
| 292.62 | +107.70 | +58.24% | 2 | 57 | 2,020.00 | 113.18 | 0.00 | - | - | 2 |
| 284.59 | +108.42 | +61.54% | 2 | 76 | 2,030.00 | 116.86 | 0.00 | - | - | 2 |
| 169.49 | 0.00 | - | 4 | 9 | 2,040.00 | - | - | - | - | - |
| 273.84 | +112.69 | +69.93% | 9 | 254 | 2,050.00 | 42.57 | -5.95 | -12.26% | 250 | 253 |
| 161.20 | 0.00 | - | 2 | 23 | 2,060.00 | 95.84 | 0.00 | - | 1 | 1 |
| 175.44 | 0.00 | - | 4 | 16 | 2,070.00 | 53.12 | 0.00 | - | 1 | 2 |
| 219.10 | 0.00 | - | 2 | 1 | 2,080.00 | 102.00 | 0.00 | - | - | 1 |
| 140.12 | 0.00 | - | 1 | 20 | 2,090.00 | 107.73 | 0.00 | - | 1 | 2 |
| 206.23 | 0.00 | - | 2 | 233 | 2,100.00 | 94.30 | 0.00 | - | 1 | 12 |
| 127.18 | 0.00 | - | - | 13 | 2,110.00 | 122.96 | 0.00 | - | 1 | 1 |
| 121.94 | 0.00 | - | - | 79 | 2,120.00 | - | - | - | - | - |
| 151.87 | 0.00 | - | 1 | 1 | 2,130.00 | - | - | - | - | - |
| 175.13 | 0.00 | - | 2 | 3 | 2,140.00 | - | - | - | - | - |
| 187.78 | 0.00 | - | 18 | 104 | 2,150.00 | 72.20 | -62.28 | -46.31% | 1 | 10 |
| 167.14 | 0.00 | - | 10 | 6 | 2,160.00 | 124.17 | 0.00 | - | - | 1 |
| 161.11 | 0.00 | - | 28 | 14 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,180.00 | 122.90 | 0.00 | - | 1 | 1 |
| 89.32 | 0.00 | - | - | 1 | 2,190.00 | 77.50 | -75.72 | -49.42% | 4 | 4 |
| 139.70 | 0.00 | - | 50 | 178 | 2,200.00 | 92.70 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 2,210.00 | 154.87 | 0.00 | - | 12 | 7 |
| 149.95 | +17.44 | +13.16% | 1 | 3 | 2,220.00 | 161.86 | 0.00 | - | 20 | 10 |
| 100.04 | 0.00 | - | 1 | 2 | 2,230.00 | 93.12 | -13.73 | -12.85% | 3 | 13 |
| 138.52 | -1.48 | -1.06% | 3 | 2 | 2,240.00 | - | - | - | - | - |
| 133.02 | +51.39 | +62.95% | 4 | 6 | 2,250.00 | 132.98 | 0.00 | - | 8 | 97 |
| 123.44 | +6.78 | +5.81% | 2 | 1 | 2,270.00 | - | - | - | - | - |
| 114.20 | +34.93 | +44.06% | 84 | 5 | 2,290.00 | - | - | - | - | - |
| 113.50 | +6.83 | +6.40% | 1 | 12 | 2,300.00 | 123.37 | -37.11 | -23.12% | 48 | 121 |
| 54.30 | 0.00 | - | - | 21 | 2,310.00 | 127.28 | -23.81 | -15.76% | 6 | 7 |
| 85.85 | +5.25 | +6.51% | 1 | 9 | 2,350.00 | 192.01 | 0.00 | - | 12 | 31 |
| 59.50 | 0.00 | - | - | 7 | 2,360.00 | - | - | - | - | - |
| 53.55 | 0.00 | - | 1 | 1 | 2,380.00 | - | - | - | - | - |
| 49.60 | 0.00 | - | 16 | 16 | 2,390.00 | - | - | - | - | - |
| 67.17 | 0.00 | - | 3 | 8 | 2,400.00 | 227.80 | 0.00 | - | 2 | 3 |
| 41.30 | 0.00 | - | - | 1 | 2,430.00 | - | - | - | - | - |
| 25.88 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 28.34 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| 32.35 | 0.00 | - | - | 5 | 2,460.00 | - | - | - | - | - |
| 30.58 | 0.00 | - | - | 2 | 2,470.00 | - | - | - | - | - |
| 44.09 | +14.54 | +49.20% | 340 | 3 | 2,480.00 | - | - | - | - | - |
| 42.51 | +15.61 | +58.03% | 1 | 15 | 2,500.00 | - | - | - | - | - |
| 14.01 | 0.00 | - | - | 2 | 2,510.00 | - | - | - | - | - |
| 27.50 | 0.00 | - | 3 | 23 | 2,550.00 | - | - | - | - | - |
| 27.15 | 0.00 | - | 5 | 3 | 2,560.00 | - | - | - | - | - |
| 32.36 | 0.00 | - | 4 | 4 | 2,570.00 | - | - | - | - | - |
| 29.60 | 0.00 | - | 3 | 3 | 2,580.00 | - | - | - | - | - |
| 22.07 | 0.00 | - | 2 | 3 | 2,600.00 | - | - | - | - | - |
| 19.65 | 0.00 | - | 1 | 3 | 2,650.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 1 | 19 | 2,700.00 | - | - | - | - | - |
| 8.48 | 0.00 | - | 1 | 4 | 2,750.00 | - | - | - | - | - |
| 9.68 | +3.78 | +64.07% | 1 | 23 | 2,800.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 10 | 17 | 3,000.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 3,250.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 10 | 3,350.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.