U.S. markets closed
F S&P 500
5,525.50 -18.00 (-0.32%) F Dow Jones
39,429.00 -111.00 (-0.28%) F Nasdaq
19,924.50 -88.00 (-0.44%) E-mini Russell 2000 Index Futur
2,035.30 -5.20 (-0.25%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.10 -4.10 (-0.18%)
(FUTU)
. Moneda en USD.
Añadir a la lista de seguimiento
Precio de ejercicio:70.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628C00070000 | 2024-06-26 2:10PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.21 | -0.94 | -83.93% | 33 | 573 | 48.73% |
| FUTU240705C00070000 | 2024-06-26 2:10PM EDT | 2024-07-05 | 0.77 | 0.73 | 0.82 | -0.96 | -55.49% | 18 | 70 | 41.50% |
| FUTU240712C00070000 | 2024-06-26 9:32AM EDT | 2024-07-12 | 1.86 | 0.78 | 1.48 | -0.49 | -20.85% | 1 | 20 | 43.90% |
| FUTU240719C00070000 | 2024-06-26 9:44AM EDT | 2024-07-19 | 2.00 | 1.79 | 1.88 | -0.88 | -30.56% | 7 | 218 | 42.82% |
| FUTU240726C00070000 | 2024-06-18 1:49PM EDT | 2024-07-26 | 3.15 | 2.22 | 2.45 | 0.00 | - | 1 | 4 | 45.09% |
| FUTU240802C00070000 | 2024-06-17 10:23AM EDT | 2024-08-02 | 3.10 | 2.65 | 2.87 | -0.50 | -13.89% | 6 | 2 | 45.61% |
| FUTU240816C00070000 | 2024-06-26 3:14PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.65 | -1.20 | -25.53% | 77 | 294 | 46.67% |
| FUTU240920C00070000 | 2024-06-26 12:52PM EDT | 2024-09-20 | 5.35 | 4.20 | 5.45 | -0.70 | -11.57% | 1 | 51 | 49.73% |
| FUTU241115C00070000 | 2024-06-24 11:52AM EDT | 2024-11-15 | 8.34 | 7.30 | 7.60 | 0.00 | - | 3 | 54 | 50.61% |
| FUTU250117C00070000 | 2024-06-25 3:38PM EDT | 2025-01-17 | 9.90 | 8.65 | 9.70 | -0.60 | -5.71% | 1 | 900 | 50.68% |
| FUTU250221C00070000 | 2024-06-20 3:51PM EDT | 2025-02-21 | 10.00 | 10.15 | 10.65 | 0.00 | - | - | 4 | 52.48% |
| FUTU250620C00070000 | 2024-06-25 1:47PM EDT | 2025-06-20 | 14.00 | 11.90 | 13.75 | -0.60 | -4.11% | 69 | 70 | 52.10% |
| FUTU260116C00070000 | 2024-06-13 9:47AM EDT | 2026-01-16 | 21.45 | 17.45 | 19.05 | 0.00 | - | 1 | 18 | 58.04% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628P00070000 | 2024-06-25 1:33PM EDT | 2024-06-28 | 2.62 | 2.44 | 2.89 | +0.77 | +41.62% | 1 | 64 | 64.45% |
| FUTU240705P00070000 | 2024-06-24 2:34PM EDT | 2024-07-05 | 2.25 | 2.99 | 3.30 | 0.00 | - | 7 | 28 | 42.04% |
| FUTU240712P00070000 | 2024-06-25 11:44AM EDT | 2024-07-12 | 4.41 | 3.50 | 3.75 | -0.24 | -5.16% | 1 | 9 | 40.33% |
| FUTU240719P00070000 | 2024-06-24 2:06PM EDT | 2024-07-19 | 3.10 | 3.95 | 4.15 | 0.00 | - | 9 | 235 | 39.89% |
| FUTU240726P00070000 | 2024-06-21 9:59AM EDT | 2024-07-26 | 5.31 | 4.30 | 4.60 | 0.00 | - | 1 | 11 | 40.99% |
| FUTU240802P00070000 | 2024-06-20 3:41PM EDT | 2024-08-02 | 6.15 | 4.65 | 5.85 | 0.00 | - | 2 | 5 | 51.73% |
| FUTU240816P00070000 | 2024-06-26 2:05PM EDT | 2024-08-16 | 5.55 | 5.35 | 6.20 | +0.95 | +20.65% | 5 | 96 | 47.58% |
| FUTU240920P00070000 | 2024-06-21 2:49PM EDT | 2024-09-20 | 7.20 | 6.70 | 6.95 | 0.00 | - | 6 | 275 | 42.40% |
| FUTU241115P00070000 | 2024-06-24 11:28AM EDT | 2024-11-15 | 8.00 | 8.35 | 8.55 | 0.00 | - | 1 | 770 | 42.53% |
| FUTU250117P00070000 | 2024-06-21 10:15AM EDT | 2025-01-17 | 11.00 | 9.75 | 10.20 | 0.00 | - | 5 | 594 | 43.57% |
| FUTU250620P00070000 | 2024-06-20 3:03PM EDT | 2025-06-20 | 13.80 | 12.40 | 14.35 | 0.00 | - | 10 | 13 | 48.57% |
| FUTU260116P00070000 | 2024-06-17 10:33AM EDT | 2026-01-16 | 17.00 | 15.60 | 16.75 | 0.00 | - | 10 | 71 | 45.86% |
© 2024 Yahoo. Todos los derechos reservados.