U.S. markets open in 9 hours
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,859.00 +76.00 (+0.19%) F Nasdaq
18,968.50 +181.75 (+0.97%) E-mini Russell 2000 Index Futur
2,097.60 +8.50 (+0.41%) Petróleo
77.07 -0.50 (-0.64%) Oro
2,375.10 -17.80 (-0.74%)
1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:03PM EDT
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240920C00100000 | 2024-01-22 4:04PM EDT | 100.00 | 279.47 | 273.00 | 297.00 | 0.00 | - | 1 | 6 | 99.12% |
| DJX240920C00300000 | 2023-09-15 10:37AM EDT | 300.00 | 64.09 | 51.30 | 53.80 | 0.00 | - | - | 140 | 0.00% |
| DJX240920C00360000 | 2023-11-15 12:12PM EDT | 360.00 | 16.30 | 26.00 | 35.95 | 0.00 | - | 750 | 750 | 0.00% |
| DJX240920C00375000 | 2024-05-03 11:06AM EDT | 375.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DJX240920C00380000 | 2024-04-15 1:13PM EDT | 380.00 | 17.00 | 22.40 | 31.95 | 0.00 | - | 2 | 106 | 25.38% |
| DJX240920C00385000 | 2024-04-15 1:26PM EDT | 385.00 | 13.45 | 18.55 | 27.55 | 0.00 | - | 3 | 3 | 23.61% |
| DJX240920C00390000 | 2024-05-22 4:05PM EDT | 390.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DJX240920C00400000 | 2024-05-21 10:19AM EDT | 400.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DJX240920C00410000 | 2024-05-16 10:10AM EDT | 410.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DJX240920C00420000 | 2024-04-30 4:14PM EDT | 420.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DJX240920C00430000 | 2024-05-03 2:41PM EDT | 430.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| DJX240920C00440000 | 2024-05-03 2:11PM EDT | 440.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| DJX240920C00460000 | 2024-05-06 3:39PM EDT | 460.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DJX240920C00480000 | 2024-02-27 11:00AM EDT | 480.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 522 | 29.39% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240920P00170000 | 2024-01-12 4:07PM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 87.21% |
| DJX240920P00200000 | 2024-05-17 10:20AM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DJX240920P00250000 | 2024-04-16 3:59PM EDT | 250.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.60% |
| DJX240920P00280000 | 2024-03-21 2:35PM EDT | 280.00 | 0.49 | 0.00 | 1.74 | 0.00 | - | 2 | 7 | 38.11% |
| DJX240920P00290000 | 2024-02-02 1:42PM EDT | 290.00 | 1.17 | 0.00 | 1.79 | 0.00 | - | 2 | 0 | 35.13% |
| DJX240920P00310000 | 2024-04-24 11:53AM EDT | 310.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DJX240920P00315000 | 2024-04-15 9:30AM EDT | 315.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DJX240920P00320000 | 2024-02-07 12:56PM EDT | 320.00 | 1.85 | 0.51 | 2.88 | 0.00 | - | 3 | 3 | 29.29% |
| DJX240920P00325000 | 2024-04-18 9:30AM EDT | 325.00 | 1.86 | 0.00 | 1.55 | 0.00 | - | - | 2 | 23.65% |
| DJX240920P00330000 | 2024-05-06 3:39PM EDT | 330.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 6.25% |
| DJX240920P00335000 | 2024-04-22 10:43AM EDT | 335.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DJX240920P00340000 | 2024-05-13 10:07AM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| DJX240920P00345000 | 2024-05-01 10:15AM EDT | 345.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DJX240920P00350000 | 2024-05-15 11:45AM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DJX240920P00355000 | 2024-04-22 10:43AM EDT | 355.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DJX240920P00360000 | 2024-05-20 10:01AM EDT | 360.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DJX240920P00370000 | 2024-05-01 2:55PM EDT | 370.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DJX240920P00375000 | 2023-10-18 3:45PM EDT | 375.00 | 32.71 | 20.65 | 25.50 | 0.00 | - | - | 1 | 39.93% |
| DJX240920P00380000 | 2024-05-15 3:47PM EDT | 380.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DJX240920P00385000 | 2024-05-17 9:39AM EDT | 385.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DJX240920P00390000 | 2024-05-22 9:55AM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DJX240920P00400000 | 2024-05-10 3:14PM EDT | 400.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DJX240920P00410000 | 2024-05-17 12:55PM EDT | 410.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJX240920P00420000 | 2024-04-02 9:59AM EDT | 420.00 | 25.82 | 32.60 | 40.00 | 0.00 | - | 1 | 1 | 28.58% |
| DJX240920P00600000 | 2024-01-22 4:04PM EDT | 600.00 | 204.48 | 191.00 | 207.00 | 0.00 | - | 1 | 6 | 47.38% |
© 2024 Yahoo. Todos los derechos reservados.