U.S. markets closed
F S&P 500
5,360.25 +32.25 (+0.61%) F Dow Jones
39,852.00 +69.00 (+0.17%) F Nasdaq
18,955.50 +168.75 (+0.90%) E-mini Russell 2000 Index Futur
2,096.50 +7.40 (+0.35%) Petróleo
77.05 -0.52 (-0.67%) Oro
2,371.10 -21.80 (-0.91%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Precio de ejercicio:1650.00
Opciones de comprapor23 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01650000 | 2024-03-15 9:34AM EDT | 2024-06-21 | 414.00 | 371.30 | 377.70 | 0.00 | - | 2 | 242 | 0.00% |
| RUTW240628C01650000 | 2023-10-02 10:17AM EDT | 2024-06-28 | 231.55 | 139.20 | 145.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01650000 | 2023-12-20 3:03PM EDT | 2024-09-20 | 455.70 | 359.80 | 363.30 | 0.00 | - | 2 | 7 | 0.00% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 480.40 | 484.90 | 0.00 | - | 60 | 131 | 35.28% |
| RUT251219C01650000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 579.58 | 553.00 | 577.00 | 0.00 | - | 410 | 417 | 34.10% |
Opciones de ventapor23 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01650000 | 2024-05-10 11:42AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 103.91% |
| RUTW240531P01650000 | 2024-05-15 11:03AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 50.68% |
| RUTW240607P01650000 | 2024-05-16 12:48PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 42.82% |
| RUTW240614P01650000 | 2024-05-13 12:50PM EDT | 2024-06-14 | 0.65 | 0.30 | 0.50 | 0.00 | - | 2 | 4 | 38.70% |
| RUT240621P01650000 | 2024-05-22 2:43PM EDT | 2024-06-21 | 0.56 | 0.45 | 0.65 | +0.13 | +30.23% | 9 | 4,354 | 35.01% |
| RUTW240628P01650000 | 2024-05-01 12:24PM EDT | 2024-06-28 | 4.26 | 0.75 | 1.00 | 0.00 | - | 20 | 74 | 33.39% |
| RUT240719P01650000 | 2024-05-22 3:11PM EDT | 2024-07-19 | 1.67 | 1.65 | 1.90 | +0.25 | +17.61% | 451 | 695 | 29.33% |
| RUTW240731P01650000 | 2024-05-16 12:20PM EDT | 2024-07-31 | 2.35 | 2.15 | 2.70 | 0.00 | - | 3 | 11 | 28.30% |
| RUTW240830P01650000 | 2024-05-03 9:47AM EDT | 2024-08-30 | 8.00 | 4.00 | 4.70 | 0.00 | - | 5 | 5 | 26.20% |
| RUT240920P01650000 | 2024-05-22 1:16PM EDT | 2024-09-20 | 5.25 | 5.70 | 6.10 | -0.45 | -7.89% | 2 | 2,561 | 25.11% |
| RUTW240930P01650000 | 2024-04-19 9:39AM EDT | 2024-09-30 | 23.71 | 6.00 | 6.80 | 0.00 | - | 1 | 0 | 24.69% |
| RUT241220P01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 14.06 | 13.90 | 14.70 | 0.00 | - | 60 | 4,133 | 23.32% |
| RUTW241231P01650000 | 2024-05-13 12:26PM EDT | 2024-12-31 | 14.50 | 14.20 | 15.80 | -2.80 | -16.18% | 1 | 20 | 23.18% |
| RUT250321P01650000 | 2024-04-09 10:40AM EDT | 2025-03-21 | 33.27 | 23.20 | 25.40 | 0.00 | - | - | 300 | 22.82% |
| RUT250620P01650000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 33.83 | 25.00 | 35.00 | 0.00 | - | 1 | 224 | 22.22% |
| RUT251219P01650000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 45.52 | 40.00 | 50.00 | 0.00 | - | 410 | 1,596 | 20.92% |
© 2024 Yahoo. Todos los derechos reservados.