1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:20PM EDT
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240719C00300000 | 2024-05-16 1:02PM EDT | 300.00 | 101.66 | 82.00 | 92.00 | 0.00 | - | - | 3 | 50.98% |
| DJX240719C00310000 | 2024-06-12 2:21PM EDT | 310.00 | 79.24 | 78.00 | 88.00 | 0.00 | - | - | 2 | 56.49% |
| DJX240719C00320000 | 2024-06-11 3:50PM EDT | 320.00 | 68.58 | 68.00 | 78.00 | 0.00 | - | 1 | 3 | 50.27% |
| DJX240719C00325000 | 2024-06-06 3:44PM EDT | 325.00 | 66.25 | 63.00 | 73.00 | 0.00 | - | - | 1 | 72.53% |
| DJX240719C00330000 | 2024-06-12 2:02PM EDT | 330.00 | 59.32 | 58.00 | 68.00 | 0.00 | - | 1 | 3 | 68.50% |
| DJX240719C00335000 | 2024-06-11 3:12PM EDT | 335.00 | 54.14 | 53.00 | 63.00 | 0.00 | - | - | 1 | 64.49% |
| DJX240719C00340000 | 2024-06-12 2:22PM EDT | 340.00 | 49.48 | 48.00 | 58.00 | 0.00 | - | - | 2 | 60.47% |
| DJX240719C00345000 | 2024-05-15 3:00PM EDT | 345.00 | 55.85 | 37.00 | 47.00 | 0.00 | - | - | 20 | 27.32% |
| DJX240719C00350000 | 2024-04-18 11:17AM EDT | 350.00 | 36.45 | 48.00 | 58.00 | 0.00 | - | - | 1 | 68.26% |
| DJX240719C00355000 | 2024-05-29 3:08PM EDT | 355.00 | 32.95 | 33.60 | 43.00 | 0.00 | - | - | 0 | 48.39% |
| DJX240719C00370000 | 2024-05-28 3:52PM EDT | 370.00 | 21.55 | 19.55 | 29.00 | 0.00 | - | 17 | 1 | 38.76% |
| DJX240719C00375000 | 2024-04-22 1:56PM EDT | 375.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DJX240719C00380000 | 2024-05-30 2:16PM EDT | 380.00 | 8.60 | 9.00 | 18.65 | 0.00 | - | 17 | 53 | 28.76% |
| DJX240719C00385000 | 2024-06-21 10:29AM EDT | 385.00 | 11.00 | 9.90 | 10.30 | +0.40 | +3.77% | 37 | 170 | 15.53% |
| DJX240719C00390000 | 2024-06-21 1:33PM EDT | 390.00 | 6.15 | 6.30 | 8.15 | -0.85 | -12.14% | 7 | 23 | 17.40% |
| DJX240719C00395000 | 2024-06-21 4:13PM EDT | 395.00 | 3.55 | 3.50 | 3.55 | -0.50 | -12.35% | 2,308 | 149 | 11.98% |
| DJX240719C00400000 | 2024-06-21 1:52PM EDT | 400.00 | 1.72 | 0.60 | 10.00 | -0.43 | -20.00% | 9 | 57 | 32.23% |
| DJX240719C00405000 | 2024-06-20 3:37PM EDT | 405.00 | 0.98 | 0.00 | 0.95 | 0.00 | - | 32 | 26 | 11.78% |
| DJX240719C00410000 | 2024-06-21 2:18PM EDT | 410.00 | 0.33 | 0.03 | 10.00 | -0.07 | -17.50% | 2 | 6,452 | 40.81% |
| DJX240719C00430000 | 2024-05-20 11:16AM EDT | 430.00 | 0.18 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 55.30% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240719P00310000 | 2024-05-01 11:10AM EDT | 310.00 | 0.36 | 0.00 | 0.24 | 0.00 | - | - | 0 | 40.63% |
| DJX240719P00320000 | 2024-05-28 1:17PM EDT | 320.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.46% |
| DJX240719P00325000 | 2024-04-22 10:43AM EDT | 325.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DJX240719P00330000 | 2024-06-10 12:34PM EDT | 330.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.52% |
| DJX240719P00335000 | 2024-04-22 10:43AM EDT | 335.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DJX240719P00340000 | 2024-06-04 2:28PM EDT | 340.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 201 | 53.99% |
| DJX240719P00345000 | 2024-06-14 11:47AM EDT | 345.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 97 | 27 | 50.22% |
| DJX240719P00350000 | 2024-06-20 9:44AM EDT | 350.00 | 0.23 | 0.12 | 0.23 | 0.00 | - | 1 | 98 | 21.51% |
| DJX240719P00355000 | 2024-05-23 1:27PM EDT | 355.00 | 0.60 | 0.16 | 0.27 | 0.00 | - | - | 1 | 19.75% |
| DJX240719P00360000 | 2024-06-17 11:00AM EDT | 360.00 | 0.50 | 0.01 | 1.10 | 0.00 | - | 10 | 24 | 23.71% |
| DJX240719P00365000 | 2024-05-28 1:52PM EDT | 365.00 | 1.00 | 0.00 | 0.41 | 0.00 | - | 10 | 10 | 16.32% |
| DJX240719P00370000 | 2024-06-21 1:08PM EDT | 370.00 | 0.51 | 0.01 | 1.55 | -0.24 | -32.00% | 4 | 162 | 19.78% |
| DJX240719P00375000 | 2024-06-21 1:08PM EDT | 375.00 | 0.81 | 0.00 | 4.80 | +0.06 | +8.00% | 14 | 1,510 | 26.86% |
| DJX240719P00380000 | 2024-06-21 1:06PM EDT | 380.00 | 1.21 | 0.00 | 4.80 | -0.13 | -9.70% | 1 | 357 | 22.61% |
| DJX240719P00385000 | 2024-06-21 1:06PM EDT | 385.00 | 2.01 | 0.00 | 3.85 | -0.18 | -8.22% | 2 | 191 | 15.66% |
| DJX240719P00390000 | 2024-06-21 11:40AM EDT | 390.00 | 3.66 | 1.04 | 5.45 | +0.16 | +4.57% | 4 | 17 | 14.56% |
| DJX240719P00395000 | 2024-06-21 11:03AM EDT | 395.00 | 5.60 | 3.15 | 5.55 | +1.50 | +36.59% | 1 | 2 | 8.27% |
| DJX240719P00400000 | 2024-05-30 10:24AM EDT | 400.00 | 17.30 | 4.00 | 14.00 | 0.00 | - | 1 | 1 | 21.27% |
| DJX240719P00405000 | 2024-05-23 10:42AM EDT | 405.00 | 10.30 | 8.00 | 18.00 | 0.00 | - | 2 | 3 | 22.71% |
© 2024 Yahoo. Todos los derechos reservados.