U.S. markets open in 7 hours 40 minutes
F S&P 500
5,244.75 +5.75 (+0.11%) F Dow Jones
39,588.00 +52.00 (+0.13%) F Nasdaq
18,231.75 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,087.30 +3.20 (+0.15%) Petróleo
79.86 +0.60 (+0.76%) Oro
2,362.00 +21.70 (+0.93%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 1,020.69 | 1,014.00 | 1,038.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-02-21 12:30PM EDT | 1,600.00 | 512.23 | 551.70 | 590.10 | 0.00 | - | 23 | 24 | 38.54% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 17.84% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 14.52% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 1,900.00 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 19.32% |
| RUT250620C01950000 | 2024-05-09 3:42PM EDT | 1,950.00 | 295.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2,000.00 | 257.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2,050.00 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 18.66% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2,100.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT250620C02150000 | 2024-05-09 1:20PM EDT | 2,150.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RUT250620C02200000 | 2024-05-07 2:54PM EDT | 2,200.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| RUT250620C02250000 | 2024-04-26 9:39AM EDT | 2,250.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2,300.00 | 77.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT250620C02350000 | 2024-04-26 9:39AM EDT | 2,350.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUT250620C02400000 | 2024-03-21 9:55AM EDT | 2,400.00 | 101.97 | 52.80 | 57.20 | 0.00 | - | 15 | 198 | 18.49% |
| RUT250620C02450000 | 2024-03-07 12:14PM EDT | 2,450.00 | 89.00 | 73.00 | 83.00 | 0.00 | - | 5 | 276 | 23.44% |
| RUT250620C02500000 | 2024-04-12 3:40PM EDT | 2,500.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620C02550000 | 2024-04-12 3:40PM EDT | 2,550.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620C02600000 | 2024-04-19 11:13AM EDT | 2,600.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT250620C02650000 | 2024-05-09 3:42PM EDT | 2,650.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620C02700000 | 2024-04-16 10:52AM EDT | 2,700.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620C02750000 | 2024-04-16 10:52AM EDT | 2,750.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620C02800000 | 2024-04-30 1:56PM EDT | 2,800.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-05-08 11:42AM EDT | 950.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT250620P01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 9.45 | 7.00 | 12.20 | 0.00 | - | 150 | 204 | 41.40% |
| RUT250620P01050000 | 2024-05-03 11:09AM EDT | 1,050.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT250620P01100000 | 2024-02-21 11:03AM EDT | 1,100.00 | 11.73 | 5.80 | 10.60 | 0.00 | - | 2 | 8 | 35.61% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 36.62% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 35.07% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 39.38% |
| RUT250620P01300000 | 2024-02-27 3:42PM EDT | 1,300.00 | 16.70 | 8.00 | 18.00 | 0.00 | - | 1 | 464 | 30.84% |
| RUT250620P01350000 | 2024-04-26 9:51AM EDT | 1,350.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT250620P01400000 | 2024-05-06 3:37PM EDT | 1,400.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| RUT250620P01450000 | 2024-05-01 1:46PM EDT | 1,450.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01500000 | 2024-03-14 9:56AM EDT | 1,500.00 | 28.72 | 29.90 | 32.30 | 0.00 | - | 1 | 1,126 | 27.11% |
| RUT250620P01550000 | 2024-05-01 1:46PM EDT | 1,550.00 | 32.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01600000 | 2024-04-10 12:43PM EDT | 1,600.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| RUT250620P01650000 | 2024-04-01 9:57AM EDT | 1,650.00 | 35.26 | 45.50 | 47.80 | 0.00 | - | 2 | 223 | 24.22% |
| RUT250620P01700000 | 2024-05-06 11:59AM EDT | 1,700.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 1,750.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 1,800.00 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 22.81% |
| RUT250620P01850000 | 2024-03-14 9:56AM EDT | 1,850.00 | 81.32 | 88.50 | 91.90 | 0.00 | - | 1 | 126 | 22.14% |
| RUT250620P01900000 | 2024-04-23 10:07AM EDT | 1,900.00 | 103.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 1,950.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT250620P02000000 | 2024-05-01 11:15AM EDT | 2,000.00 | 143.51 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.78% |
| RUT250620P02050000 | 2024-05-01 9:57AM EDT | 2,050.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2,100.00 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 17.78% |
| RUT250620P02150000 | 2024-05-09 3:52PM EDT | 2,150.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUT250620P02200000 | 2024-04-09 10:47AM EDT | 2,200.00 | 198.20 | 180.40 | 187.60 | 0.00 | - | 15 | 153 | 12.63% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2,250.00 | 215.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| RUT250620P02300000 | 2023-12-14 12:20PM EDT | 2,300.00 | 293.45 | 321.80 | 331.20 | 0.00 | - | - | 1 | 21.55% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2,350.00 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2,400.00 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 32.54% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 20.19% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 50.17% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.