U.S. markets closed
F S&P 500
5,295.50 0.00 (0.00%) F Dow Jones
38,814.00 +23.00 (+0.06%) F Nasdaq
18,565.50 -25.50 (-0.14%) E-mini Russell 2000 Index Futur
2,081.10 +5.30 (+0.26%) Petróleo
76.71 -0.28 (-0.36%) Oro
2,346.50 +0.70 (+0.03%)
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:1985.00
Opciones de comprapor3 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C01985000 | 2024-05-28 1:52PM EDT | 2024-06-03 | 82.80 | 87.00 | 90.00 | 0.00 | - | 5 | 5 | 50.21% |
| RUTW240605C01985000 | 2024-05-28 9:57AM EDT | 2024-06-05 | 93.09 | 87.70 | 90.80 | 0.00 | - | 1 | 1 | 37.24% |
| RUTW240606C01985000 | 2024-05-31 3:40PM EDT | 2024-06-06 | 76.70 | 87.90 | 91.10 | +76.70 | - | 5 | 0 | 33.87% |
| RUTW240614C01985000 | 2024-05-31 10:23AM EDT | 2024-06-14 | 89.39 | 95.70 | 98.40 | +89.39 | - | 1 | 0 | 28.24% |
| RUT240621C01985000 | 2024-05-24 11:13AM EDT | 2024-06-21 | 102.05 | 99.80 | 102.50 | 0.00 | - | 130 | 814 | 25.62% |
| RUT240719C01985000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 105.89 | 117.50 | 119.60 | -17.22 | -13.99% | 1 | 3 | 23.47% |
Opciones de ventapor3 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01985000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -2.12 | -97.70% | 3 | 30 | 23.73% |
| RUTW240604P01985000 | 2024-05-31 12:12PM EDT | 2024-06-04 | 0.55 | 0.00 | 0.15 | -2.25 | -80.36% | 1 | 18 | 20.41% |
| RUTW240605P01985000 | 2024-05-31 3:44PM EDT | 2024-06-05 | 0.27 | 0.10 | 0.25 | -3.73 | -93.25% | 49 | 51 | 18.97% |
| RUTW240606P01985000 | 2024-05-30 3:02PM EDT | 2024-06-06 | 0.62 | 0.25 | 0.45 | -1.63 | -72.44% | 28 | 41 | 18.58% |
| RUTW240607P01985000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 0.95 | 0.85 | 1.10 | -6.33 | -86.95% | 97 | 47 | 19.98% |
| RUTW240610P01985000 | 2024-05-28 12:30PM EDT | 2024-06-10 | 3.10 | 1.35 | 1.65 | 0.00 | - | 2 | 2 | 17.80% |
| RUTW240611P01985000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 2.10 | 1.85 | 2.15 | -4.36 | -67.49% | 2 | 2 | 17.96% |
| RUTW240612P01985000 | 2024-05-30 9:37AM EDT | 2024-06-12 | 10.36 | 4.50 | 5.00 | 0.00 | - | 1 | 2 | 21.58% |
| RUTW240614P01985000 | 2024-05-31 11:27AM EDT | 2024-06-14 | 12.05 | 5.80 | 6.30 | +4.96 | +69.96% | 21 | 19 | 21.38% |
| RUT240621P01985000 | 2024-05-31 4:08PM EDT | 2024-06-21 | 8.50 | 8.00 | 8.40 | -9.50 | -52.78% | 781 | 1,131 | 19.05% |
| RUTW240705P01985000 | 2024-05-31 12:49PM EDT | 2024-07-05 | 21.32 | 13.70 | 14.50 | -3.08 | -12.62% | 3 | 10 | 18.14% |
| RUTW240712P01985000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 21.22 | 16.60 | 17.80 | -1.76 | -7.66% | 3 | 1 | 18.10% |
| RUT240719P01985000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 24.79 | 18.80 | 19.50 | -3.81 | -13.32% | 6 | 1,251 | 17.46% |
| RUT240816P01985000 | 2024-05-31 4:03PM EDT | 2024-08-16 | 28.96 | 28.10 | 28.90 | -10.68 | -26.94% | 3 | 65 | 16.93% |
© 2024 Yahoo. Todos los derechos reservados.