Mercados abrirán en 8 h 31 min
F S&P 500
5,886.25 -0.75 (-0.01%) F Dow Jones
43,487.00 -24.00 (-0.06%) F Nasdaq
20,376.50 +8.50 (+0.04%) E-mini Russell 2000 Index Futur
2,294.10 -3.60 (-0.16%) Petróleo
70.95 +0.28 (+0.40%) Oro
2,724.30 +16.80 (+0.62%)
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
18 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 0.33 | 0.00 | - | 17 | 26 |
| - | - | - | - | - | 1,200.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,250.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,300.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,350.00 | 0.05 | 0.00 | - | 2 | 0 |
| 838.70 | 0.00 | - | - | 1 | 1,400.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,500.00 | 0.01 | 0.00 | - | 2 | 0 |
| 667.60 | 0.00 | - | 1 | 1 | 1,550.00 | 0.05 | 0.00 | - | 2 | 0 |
| 612.70 | 0.00 | - | 2 | 2 | 1,600.00 | 0.10 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,650.00 | 0.05 | 0.00 | - | 15 | 0 |
| 545.44 | 0.00 | - | 1 | 0 | 1,700.00 | 0.05 | 0.00 | - | 28 | 0 |
| 440.88 | 0.00 | - | 5 | 0 | 1,750.00 | 0.53 | 0.00 | - | - | 0 |
| 410.56 | 0.00 | - | 1 | 0 | 1,800.00 | 0.40 | 0.00 | - | - | 0 |
| 396.67 | 0.00 | - | 1 | 0 | 1,850.00 | 0.01 | 0.00 | - | 12 | 0 |
| 362.25 | 0.00 | - | 1 | 0 | 1,900.00 | 0.05 | 0.00 | - | 30 | 0 |
| 219.67 | 0.00 | - | - | 1 | 1,915.00 | 0.05 | 0.00 | - | 1 | 0 |
| 342.25 | 0.00 | - | 1 | 0 | 1,920.00 | 0.05 | 0.00 | - | 1 | 0 |
| 316.60 | 0.00 | - | 2 | 2 | 1,925.00 | 0.14 | 0.00 | - | 15 | 0 |
| 242.19 | 0.00 | - | 26 | 0 | 1,930.00 | 1.13 | 0.00 | - | 9 | 0 |
| 294.45 | 0.00 | - | 2 | 2 | 1,935.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,940.00 | 0.74 | 0.00 | - | 2 | 0 |
| 222.67 | 0.00 | - | 1 | 1 | 1,945.00 | 0.05 | 0.00 | - | 4 | 0 |
| 175.06 | 0.00 | - | 12 | 6 | 1,950.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,955.00 | 0.08 | 0.00 | - | 5 | 0 |
| 160.88 | 0.00 | - | 2 | 1 | 1,960.00 | 0.10 | 0.00 | - | 265 | 0 |
| 229.73 | 0.00 | - | - | 1 | 1,965.00 | 0.05 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 1,970.00 | 0.05 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 1,975.00 | 0.08 | 0.00 | - | 2 | 0 |
| 200.76 | 0.00 | - | 1 | 0 | 1,980.00 | 0.05 | 0.00 | - | 1 | 0 |
| 212.00 | 0.00 | - | - | 0 | 1,985.00 | 0.05 | 0.00 | - | 4 | 0 |
| 299.59 | 0.00 | - | 6 | 0 | 1,990.00 | 0.40 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,995.00 | 0.12 | 0.00 | - | 5 | 0 |
| 260.16 | 0.00 | - | 3 | 0 | 2,000.00 | 0.12 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 2,005.00 | 0.10 | 0.00 | - | 1 | 0 |
| 206.31 | 0.00 | - | 2 | 0 | 2,010.00 | 0.84 | 0.00 | - | 1 | 0 |
| 179.02 | 0.00 | - | 1 | 0 | 2,015.00 | 3.02 | 0.00 | - | - | 0 |
| 196.46 | 0.00 | - | 2 | 0 | 2,020.00 | 1.52 | 0.00 | - | - | 0 |
| 176.37 | 0.00 | - | 1 | 0 | 2,025.00 | 2.25 | 0.00 | - | - | 0 |
| 229.21 | 0.00 | - | 5 | 0 | 2,030.00 | 2.36 | 0.00 | - | - | 0 |
| 151.80 | 0.00 | - | 1 | 289 | 2,035.00 | 0.42 | 0.00 | - | 23 | 0 |
| 143.16 | 0.00 | - | 1 | 1 | 2,040.00 | 0.17 | 0.00 | - | 11 | 0 |
| 79.00 | 0.00 | - | 2 | 2 | 2,045.00 | 0.65 | 0.00 | - | 21 | 0 |
| 216.32 | 0.00 | - | 2 | 0 | 2,050.00 | 0.20 | 0.00 | - | 2 | 0 |
| 130.80 | 0.00 | - | 5 | 0 | 2,055.00 | 0.08 | 0.00 | - | 5 | 0 |
| 114.32 | 0.00 | - | 3 | 19 | 2,060.00 | 0.02 | 0.00 | - | 165 | 0 |
| 104.14 | 0.00 | - | 2 | 21 | 2,065.00 | 0.18 | 0.00 | - | 29 | 0 |
| 134.10 | 0.00 | - | 1 | 17 | 2,070.00 | 0.11 | 0.00 | - | 2 | 0 |
| 111.45 | 0.00 | - | 5 | 0 | 2,075.00 | 0.18 | 0.00 | - | 2 | 0 |
| 164.71 | 0.00 | - | 12 | 31 | 2,080.00 | 0.08 | 0.00 | - | 10 | 0 |
| 176.28 | 0.00 | - | 1 | 0 | 2,085.00 | 0.05 | 0.00 | - | 5 | 0 |
| 181.93 | 0.00 | - | 2 | 0 | 2,090.00 | 1.30 | 0.00 | - | - | 0 |
| 89.10 | 0.00 | - | 7 | 0 | 2,095.00 | 0.05 | 0.00 | - | 7 | 0 |
| 182.48 | 0.00 | - | 6 | 0 | 2,100.00 | 0.05 | 0.00 | - | 1 | 0 |
| 115.92 | 0.00 | - | 6 | 27 | 2,105.00 | 5.09 | 0.00 | - | 1 | 0 |
| 170.15 | 0.00 | - | 165 | 0 | 2,110.00 | 0.05 | 0.00 | - | 2 | 0 |
| 68.00 | 0.00 | - | 3 | 23 | 2,115.00 | 0.05 | 0.00 | - | 7 | 0 |
| 160.27 | 0.00 | - | 200 | 0 | 2,120.00 | 0.14 | 0.00 | - | 5 | 0 |
| 137.10 | 0.00 | - | 2 | 0 | 2,125.00 | 0.01 | 0.00 | - | 7 | 0 |
| 73.90 | 0.00 | - | 4 | 0 | 2,130.00 | 0.10 | 0.00 | - | 2 | 0 |
| 122.61 | 0.00 | - | 2 | 0 | 2,135.00 | 0.10 | 0.00 | - | 2 | 0 |
| 137.72 | 0.00 | - | 26 | 0 | 2,140.00 | 0.40 | 0.00 | - | 2 | 0 |
| 62.45 | 0.00 | - | 10 | 0 | 2,145.00 | 0.25 | 0.00 | - | 1 | 0 |
| 87.00 | 0.00 | - | 3 | 0 | 2,150.00 | 0.05 | 0.00 | - | 3 | 0 |
| 59.82 | 0.00 | - | 1 | 0 | 2,155.00 | 0.22 | 0.00 | - | 1 | 0 |
| 39.41 | 0.00 | - | - | 0 | 2,160.00 | 0.12 | 0.00 | - | 3 | 0 |
| 35.36 | 0.00 | - | 1 | 0 | 2,165.00 | 0.17 | 0.00 | - | 2 | 0 |
| 114.05 | 0.00 | - | 135 | 0 | 2,170.00 | 0.17 | 0.00 | - | 1 | 0 |
| 110.45 | 0.00 | - | 1 | 0 | 2,175.00 | 0.21 | 0.00 | - | 2 | 0 |
| 57.32 | 0.00 | - | - | 0 | 2,180.00 | 0.15 | 0.00 | - | 8 | 0 |
| 49.00 | 0.00 | - | - | 0 | 2,185.00 | 0.22 | 0.00 | - | 10 | 0 |
| 59.85 | 0.00 | - | 1 | 0 | 2,190.00 | 0.10 | 0.00 | - | 11 | 0 |
| 44.70 | 0.00 | - | 17 | 0 | 2,195.00 | 0.48 | 0.00 | - | 1 | 0 |
| 82.69 | 0.00 | - | 23 | 0 | 2,200.00 | 0.53 | 0.00 | - | 75 | 0 |
| 54.16 | 0.00 | - | 1 | 0 | 2,205.00 | 0.05 | 0.00 | - | 20 | 0 |
| 40.17 | 0.00 | - | 2 | 0 | 2,210.00 | 0.27 | 0.00 | - | 11 | 0 |
| 73.53 | 0.00 | - | 1 | 0 | 2,215.00 | 0.25 | 0.00 | - | 1 | 0 |
| 61.50 | 0.00 | - | 2 | 0 | 2,220.00 | 0.28 | 0.00 | - | 11 | 0 |
| 68.02 | 0.00 | - | 1 | 0 | 2,225.00 | 0.20 | 0.00 | - | 6 | 0 |
| 59.82 | 0.00 | - | 3 | 0 | 2,230.00 | 0.13 | 0.00 | - | 97 | 0 |
| 49.08 | 0.00 | - | 7 | 0 | 2,235.00 | 0.40 | 0.00 | - | 232 | 0 |
| 44.11 | 0.00 | - | 8 | 0 | 2,240.00 | 0.25 | 0.00 | - | 242 | 0 |
| 37.30 | 0.00 | - | 1,071 | 0 | 2,245.00 | 0.35 | 0.00 | - | 114 | 0 |
| 32.93 | 0.00 | - | 156 | 0 | 2,250.00 | 0.85 | 0.00 | - | 252 | 0 |
| 36.51 | 0.00 | - | 6 | 0 | 2,255.00 | 1.00 | 0.00 | - | 71 | 0 |
| 20.05 | 0.00 | - | 9 | 0 | 2,260.00 | 0.62 | 0.00 | - | 68 | 0 |
| 18.83 | 0.00 | - | 159 | 0 | 2,265.00 | 0.76 | 0.00 | - | 65 | 0 |
| 13.98 | 0.00 | - | 122 | 0 | 2,270.00 | 1.57 | 0.00 | - | 138 | 0 |
| 10.17 | 0.00 | - | 600 | 0 | 2,275.00 | 5.24 | 0.00 | - | 157 | 0 |
| 9.43 | 0.00 | - | 65 | 0 | 2,280.00 | 3.86 | 0.00 | - | 290 | 0 |
| 4.80 | 0.00 | - | 77 | 0 | 2,285.00 | 6.55 | 0.00 | - | 17 | 0 |
| 2.60 | 0.00 | - | 774 | 0 | 2,290.00 | 12.80 | 0.00 | - | 11 | 0 |
| 3.50 | 0.00 | - | 106 | 0 | 2,295.00 | 13.90 | 0.00 | - | 4 | 0 |
| 2.42 | 0.00 | - | 161 | 0 | 2,300.00 | 19.80 | 0.00 | - | 3 | 0 |
| 1.73 | 0.00 | - | 31 | 0 | 2,305.00 | 116.70 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 91 | 0 | 2,310.00 | 108.31 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 43 | 0 | 2,315.00 | 96.00 | 0.00 | - | 9 | 0 |
| 0.50 | 0.00 | - | 110 | 0 | 2,320.00 | 68.78 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 105 | 0 | 2,325.00 | 121.27 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 71 | 0 | 2,330.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 0 | 2,335.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 13 | 0 | 2,340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 2,345.00 | 166.00 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 11 | 0 | 2,350.00 | 69.80 | 0.00 | - | 3 | 0 |
| 0.42 | 0.00 | - | 7 | 0 | 2,355.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 0 | 2,360.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 19 | 0 | 2,365.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 0 | 2,370.00 | 191.00 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 34 | 0 | 2,375.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 2,380.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 0 | 2,385.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 29 | 0 | 2,390.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 100 | 0 | 2,395.00 | 183.67 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 69 | 0 | 2,400.00 | 117.67 | 0.00 | - | 6 | 0 |
| 0.13 | 0.00 | - | 4 | 0 | 2,405.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 17 | 0 | 2,410.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 20 | 0 | 2,415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 2,420.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 0 | 2,425.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 0 | 2,430.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 0 | 2,435.00 | 259.27 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 54 | 0 | 2,440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 2,445.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 13 | 0 | 2,450.00 | 366.11 | 0.00 | - | 1 | 1 |
| 0.16 | 0.00 | - | 1 | 0 | 2,455.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 0 | 2,460.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 0 | 2,465.00 | 243.40 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 2,470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 0 | 2,475.00 | 243.12 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 11 | 0 | 2,480.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 0 | 2,485.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 11 | 0 | 2,490.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 0 | 2,495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 2,500.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 2,505.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 2,510.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 0 | 2,515.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 31 | 0 | 2,520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,525.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 7 | 0 | 2,530.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 2,535.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 2,540.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 2,545.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 0 | 2,550.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 2,555.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 2,560.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 2,565.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 2,570.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 2,575.00 | 368.10 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,580.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 2,585.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 0 | 2,600.00 | 360.00 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 3 | 0 | 2,650.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 2,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 2,750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 0 | 2,800.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 0 | 2,850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,900.00 | 699.20 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 20 | 2,950.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 3,000.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 0 | 3,050.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 42 | 3,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,150.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 0 | 3,200.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 20 | 25 | 3,300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 0 | 3,350.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.